|
Closing price on 12/6/2017
|
|
| Open |
21.00 |
| High |
21.50 |
| Low |
20.80 |
| Volume |
8,570 |
| Split-adjusted Price |
5.13 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2017
|
+0.10 / +0.47%
|
21.00
|
21.50
|
20.80
|
21.40
|
21.00
|
5.13
|
8,570
|
|
|
12/5/2017
|
-0.60 / -2.74%
|
21.50
|
21.50
|
21.00
|
21.30
|
21.03
|
5.11
|
9,320
|
|
|
12/4/2017
|
-0.10 / -0.45%
|
21.50
|
22.40
|
21.50
|
21.90
|
21.83
|
5.25
|
3,540
|
|
|
12/1/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.50
|
22.00
|
21.95
|
5.28
|
4,830
|
|
|
11/30/2017
|
-0.20 / -0.90%
|
21.45
|
22.20
|
21.45
|
22.00
|
21.47
|
5.28
|
1,190
|
|
|
11/29/2017
|
+0.50 / +2.30%
|
21.60
|
23.00
|
21.45
|
22.20
|
21.67
|
5.32
|
5,870
|
|
|
11/28/2017
|
-0.10 / -0.46%
|
21.70
|
21.70
|
21.30
|
21.70
|
21.59
|
5.20
|
5,330
|
|
|
11/27/2017
|
+0.80 / +3.81%
|
22.10
|
22.10
|
21.00
|
21.80
|
21.03
|
5.23
|
11,300
|
|
|
11/24/2017
|
-1.40 / -6.25%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.26
|
5.04
|
7,380
|
|
|
11/23/2017
|
+0.40 / +1.82%
|
21.65
|
22.40
|
21.50
|
22.40
|
21.71
|
5.37
|
2,590
|
|
|
11/22/2017
|
0.00 / 0.00%
|
22.00
|
22.30
|
21.65
|
22.00
|
21.90
|
5.28
|
1,710
|
|
|
11/21/2017
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.65
|
22.00
|
21.91
|
5.28
|
1,020
|
|
|
11/20/2017
|
-0.10 / -0.45%
|
21.80
|
22.30
|
21.80
|
22.10
|
21.88
|
5.30
|
1,280
|
|
|
11/17/2017
|
-0.40 / -1.77%
|
22.50
|
22.50
|
21.80
|
22.20
|
21.92
|
5.32
|
3,330
|
|
|
11/16/2017
|
-0.20 / -0.88%
|
22.80
|
22.80
|
21.80
|
22.60
|
22.24
|
5.42
|
5,530
|
|
|
11/15/2017
|
-0.30 / -1.30%
|
23.10
|
23.10
|
21.70
|
22.80
|
22.01
|
5.47
|
2,090
|
|
|
11/14/2017
|
-0.60 / -2.53%
|
23.50
|
23.50
|
22.05
|
23.10
|
22.09
|
5.54
|
3,260
|
|
|
11/13/2017
|
+0.40 / +1.72%
|
23.30
|
23.90
|
23.00
|
23.70
|
23.48
|
5.68
|
230
|
|
|
11/10/2017
|
-0.60 / -2.51%
|
22.35
|
23.50
|
22.35
|
23.30
|
22.88
|
5.59
|
230
|
|
|
11/9/2017
|
+0.40 / +1.70%
|
21.90
|
23.90
|
21.90
|
23.90
|
22.01
|
5.73
|
14,040
|
|
|
11/8/2017
|
-0.35 / -1.47%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
5.64
|
20
|
|
|
11/7/2017
|
-0.15 / -0.63%
|
22.45
|
23.85
|
22.45
|
23.85
|
23.85
|
5.72
|
20
|
|
|
11/6/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
5.76
|
10
|
|
|
11/3/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
5.76
|
0
|
|
|
11/2/2017
|
+0.30 / +1.27%
|
23.50
|
24.00
|
23.50
|
24.00
|
23.91
|
5.76
|
460
|
|
|
11/1/2017
|
+0.30 / +1.28%
|
23.40
|
23.70
|
23.30
|
23.70
|
23.40
|
5.68
|
3,290
|
|
|
10/31/2017
|
+0.90 / +4.00%
|
23.70
|
23.70
|
22.60
|
23.40
|
23.43
|
5.61
|
6,230
|
|
|
10/30/2017
|
-1.20 / -5.06%
|
23.70
|
23.70
|
22.50
|
22.50
|
23.10
|
5.40
|
1,250
|
|
|
10/27/2017
|
-0.10 / -0.42%
|
23.75
|
23.80
|
23.00
|
23.70
|
23.26
|
5.68
|
860
|
|
|
10/26/2017
|
+0.30 / +1.28%
|
23.90
|
23.90
|
23.00
|
23.80
|
23.43
|
5.71
|
1,750
|
|
|