|
Closing price on 12/7/2022
|
|
| Open |
10.55 |
| High |
10.85 |
| Low |
10.30 |
| Volume |
59,000 |
| Split-adjusted Price |
10.85 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2022
|
0.00 / 0.00%
|
10.55
|
10.85
|
10.30
|
10.85
|
10.50
|
10.85
|
59,000
|
|
|
12/6/2022
|
-0.35 / -3.13%
|
11.20
|
11.20
|
10.55
|
10.85
|
10.88
|
10.85
|
97,600
|
|
|
12/5/2022
|
-0.80 / -6.67%
|
12.25
|
12.25
|
11.20
|
11.20
|
11.62
|
11.20
|
116,100
|
|
|
12/2/2022
|
+0.35 / +3.00%
|
11.75
|
12.00
|
11.55
|
12.00
|
11.78
|
12.00
|
55,500
|
|
|
12/1/2022
|
+0.65 / +5.91%
|
11.10
|
11.75
|
11.10
|
11.65
|
11.60
|
11.65
|
217,200
|
|
|
11/30/2022
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.70
|
11.00
|
11.00
|
11.00
|
60,300
|
|
|
11/29/2022
|
+0.30 / +2.80%
|
11.15
|
11.15
|
10.70
|
11.00
|
11.00
|
11.00
|
53,400
|
|
|
11/28/2022
|
+0.30 / +2.88%
|
10.80
|
10.80
|
10.35
|
10.70
|
10.60
|
10.70
|
83,200
|
|
|
11/25/2022
|
-0.10 / -0.95%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.55
|
10.40
|
44,200
|
|
|
11/24/2022
|
-0.25 / -2.33%
|
10.20
|
10.75
|
10.15
|
10.50
|
10.39
|
10.50
|
29,600
|
|
|
11/23/2022
|
-0.10 / -0.92%
|
10.85
|
10.95
|
10.20
|
10.75
|
10.70
|
10.75
|
133,900
|
|
|
11/22/2022
|
+0.05 / +0.46%
|
10.50
|
11.10
|
10.10
|
10.85
|
10.79
|
10.85
|
74,000
|
|
|
11/21/2022
|
-0.80 / -6.90%
|
10.90
|
11.40
|
10.80
|
10.80
|
10.82
|
10.80
|
184,700
|
|
|
11/18/2022
|
0.00 / 0.00%
|
11.65
|
11.85
|
10.80
|
11.60
|
11.06
|
11.60
|
228,300
|
|
|
11/17/2022
|
-0.25 / -2.11%
|
12.40
|
12.40
|
11.05
|
11.60
|
11.24
|
11.60
|
303,900
|
|
|
11/16/2022
|
+0.75 / +6.76%
|
10.80
|
11.85
|
10.35
|
11.85
|
10.59
|
11.85
|
385,500
|
|
|
11/15/2022
|
-0.80 / -6.72%
|
11.90
|
12.10
|
11.10
|
11.10
|
11.17
|
11.10
|
44,700
|
|
|
11/14/2022
|
-0.80 / -6.30%
|
11.85
|
12.65
|
11.85
|
11.90
|
11.86
|
11.90
|
157,200
|
|
|
11/11/2022
|
-0.10 / -0.78%
|
13.20
|
13.20
|
11.95
|
12.70
|
12.16
|
12.70
|
169,800
|
|
|
11/10/2022
|
-0.95 / -6.91%
|
12.85
|
13.40
|
12.80
|
12.80
|
12.82
|
12.80
|
54,100
|
|
|
11/9/2022
|
-0.05 / -0.36%
|
13.70
|
13.95
|
12.90
|
13.75
|
13.55
|
13.75
|
63,900
|
|
|
11/8/2022
|
+0.45 / +3.37%
|
12.45
|
13.80
|
12.45
|
13.80
|
12.82
|
13.80
|
160,000
|
|
|
11/7/2022
|
-1.00 / -6.97%
|
14.60
|
14.60
|
13.35
|
13.35
|
13.42
|
13.35
|
82,500
|
|
|
11/4/2022
|
0.00 / 0.00%
|
14.35
|
14.55
|
13.80
|
14.35
|
14.28
|
14.35
|
50,300
|
|
|
11/3/2022
|
0.00 / 0.00%
|
14.35
|
14.50
|
14.05
|
14.35
|
14.35
|
14.35
|
8,400
|
|
|
11/2/2022
|
-0.35 / -2.38%
|
14.80
|
14.90
|
14.30
|
14.35
|
14.43
|
14.35
|
47,400
|
|
|
11/1/2022
|
+0.20 / +1.38%
|
14.60
|
14.70
|
14.10
|
14.70
|
14.54
|
14.70
|
58,600
|
|
|
10/31/2022
|
-0.50 / -3.33%
|
14.80
|
14.80
|
13.95
|
14.50
|
14.17
|
14.50
|
213,000
|
|
|
10/28/2022
|
+0.25 / +1.69%
|
14.90
|
15.35
|
14.55
|
15.00
|
15.00
|
15.00
|
52,700
|
|
|
10/27/2022
|
+0.20 / +1.37%
|
14.55
|
14.75
|
14.10
|
14.75
|
14.59
|
14.75
|
98,800
|
|
|