|
Closing price on 2/1/2023
|
|
| Open |
13.05 |
| High |
13.10 |
| Low |
12.60 |
| Volume |
182,700 |
| Split-adjusted Price |
12.60 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2023
|
-0.20 / -1.56%
|
13.05
|
13.10
|
12.60
|
12.60
|
12.84
|
12.60
|
182,700
|
|
|
1/31/2023
|
+0.50 / +4.07%
|
12.20
|
12.90
|
12.00
|
12.80
|
12.52
|
12.80
|
170,800
|
|
|
1/30/2023
|
+0.80 / +6.96%
|
11.50
|
12.30
|
11.50
|
12.30
|
12.02
|
12.30
|
97,200
|
|
|
1/27/2023
|
0.00 / 0.00%
|
11.35
|
11.70
|
11.30
|
11.50
|
11.46
|
11.50
|
78,000
|
|
|
1/19/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.05
|
11.50
|
11.32
|
11.50
|
25,200
|
|
|
1/18/2023
|
0.00 / 0.00%
|
11.30
|
11.55
|
11.30
|
11.50
|
11.40
|
11.50
|
30,000
|
|
|
1/17/2023
|
+0.50 / +4.55%
|
11.70
|
11.70
|
11.30
|
11.50
|
11.57
|
11.50
|
27,900
|
|
|
1/16/2023
|
-0.05 / -0.45%
|
11.25
|
11.25
|
10.90
|
11.00
|
11.00
|
11.00
|
17,400
|
|
|
1/13/2023
|
-0.20 / -1.78%
|
11.25
|
11.35
|
11.05
|
11.05
|
11.19
|
11.05
|
15,200
|
|
|
1/12/2023
|
-0.20 / -1.75%
|
11.55
|
11.55
|
11.25
|
11.25
|
11.28
|
11.25
|
1,800
|
|
|
1/11/2023
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.20
|
11.45
|
11.37
|
11.45
|
14,800
|
|
|
1/10/2023
|
+0.05 / +0.44%
|
10.85
|
11.55
|
10.85
|
11.45
|
11.14
|
11.45
|
13,100
|
|
|
1/9/2023
|
-0.10 / -0.87%
|
11.60
|
11.60
|
11.30
|
11.40
|
11.34
|
11.40
|
5,500
|
|
|
1/6/2023
|
-0.10 / -0.86%
|
11.15
|
11.60
|
11.10
|
11.50
|
11.37
|
11.50
|
12,300
|
|
|
1/5/2023
|
0.00 / 0.00%
|
11.40
|
11.75
|
11.25
|
11.60
|
11.36
|
11.60
|
18,100
|
|
|
1/4/2023
|
+0.10 / +0.87%
|
11.50
|
12.00
|
11.40
|
11.60
|
11.59
|
11.60
|
7,700
|
|
|
1/3/2023
|
+0.30 / +2.68%
|
11.20
|
11.50
|
11.10
|
11.50
|
11.37
|
11.50
|
37,100
|
|
|
12/30/2022
|
+0.20 / +1.82%
|
11.10
|
11.35
|
11.10
|
11.20
|
11.24
|
11.20
|
21,700
|
|
|
12/29/2022
|
-0.30 / -2.65%
|
11.35
|
11.35
|
11.00
|
11.00
|
11.08
|
11.00
|
14,300
|
|
|
12/28/2022
|
0.00 / 0.00%
|
11.35
|
11.35
|
11.00
|
11.30
|
11.17
|
11.30
|
1,500
|
|
|
12/27/2022
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.80
|
11.30
|
11.07
|
11.30
|
12,200
|
|
|
12/26/2022
|
-0.10 / -0.88%
|
10.80
|
11.40
|
10.75
|
11.30
|
11.13
|
11.30
|
15,300
|
|
|
12/23/2022
|
+0.10 / +0.88%
|
11.45
|
11.45
|
11.20
|
11.40
|
11.34
|
11.40
|
18,700
|
|
|
12/22/2022
|
0.00 / 0.00%
|
11.45
|
11.45
|
11.20
|
11.30
|
11.30
|
11.30
|
12,800
|
|
|
12/21/2022
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.05
|
11.30
|
11.20
|
11.30
|
22,800
|
|
|
12/20/2022
|
-0.10 / -0.88%
|
11.45
|
11.45
|
11.00
|
11.30
|
11.23
|
11.30
|
26,700
|
|
|
12/19/2022
|
+0.15 / +1.33%
|
11.35
|
11.45
|
11.25
|
11.40
|
11.35
|
11.40
|
58,700
|
|
|
12/16/2022
|
0.00 / 0.00%
|
11.15
|
11.30
|
11.15
|
11.25
|
11.24
|
11.25
|
42,900
|
|
|
12/15/2022
|
+0.05 / +0.45%
|
11.20
|
11.25
|
11.05
|
11.25
|
11.17
|
11.25
|
15,900
|
|
|
12/14/2022
|
+0.20 / +1.82%
|
11.30
|
11.30
|
10.95
|
11.20
|
11.11
|
11.20
|
22,000
|
|
|