|
|
Closing price on 2/19/2025
|
|
| Open |
14.50 |
| High |
14.60 |
| Low |
14.30 |
| Volume |
350,400 |
| Split-adjusted Price |
14.60 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
+0.05 / +0.34%
|
14.50
|
14.60
|
14.30
|
14.60
|
14.41
|
14.60
|
350,400
|
|
|
2/18/2025
|
-0.05 / -0.34%
|
14.55
|
14.60
|
14.20
|
14.55
|
14.38
|
14.55
|
283,500
|
|
|
2/17/2025
|
0.00 / 0.00%
|
14.35
|
14.70
|
14.25
|
14.60
|
14.37
|
14.60
|
84,900
|
|
|
2/14/2025
|
0.00 / 0.00%
|
14.55
|
14.60
|
14.55
|
14.60
|
14.58
|
14.60
|
63,100
|
|
|
2/13/2025
|
-0.05 / -0.34%
|
14.70
|
14.70
|
14.55
|
14.60
|
14.61
|
14.60
|
69,500
|
|
|
2/12/2025
|
+0.15 / +1.03%
|
14.55
|
14.65
|
14.45
|
14.65
|
14.58
|
14.65
|
128,500
|
|
|
2/11/2025
|
+0.30 / +2.11%
|
14.15
|
14.50
|
14.10
|
14.50
|
14.33
|
14.50
|
110,400
|
|
|
2/10/2025
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.15
|
14.20
|
14.20
|
14.20
|
3,600
|
|
|
2/7/2025
|
+0.10 / +0.71%
|
14.15
|
14.20
|
13.90
|
14.20
|
14.06
|
14.20
|
56,000
|
|
|
2/6/2025
|
-0.10 / -0.70%
|
14.00
|
14.20
|
14.00
|
14.10
|
14.10
|
14.10
|
53,800
|
|
|
2/5/2025
|
-0.05 / -0.35%
|
14.00
|
14.25
|
14.00
|
14.20
|
14.15
|
14.20
|
79,900
|
|
|
2/4/2025
|
+0.05 / +0.35%
|
13.95
|
14.25
|
13.95
|
14.25
|
14.11
|
14.25
|
44,600
|
|
|
2/3/2025
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.10
|
14.20
|
14.20
|
14.20
|
7,600
|
|
|
1/24/2025
|
-0.05 / -0.35%
|
14.30
|
14.30
|
13.95
|
14.20
|
14.03
|
14.20
|
448,200
|
|
|
1/23/2025
|
-0.05 / -0.35%
|
14.25
|
14.30
|
14.00
|
14.25
|
14.23
|
14.25
|
19,900
|
|
|
1/22/2025
|
-0.05 / -0.35%
|
14.35
|
14.35
|
13.90
|
14.30
|
14.07
|
14.30
|
119,000
|
|
|
1/21/2025
|
-0.10 / -0.69%
|
14.30
|
14.35
|
13.95
|
14.35
|
14.12
|
14.35
|
76,700
|
|
|
1/20/2025
|
+0.10 / +0.70%
|
14.00
|
14.45
|
13.95
|
14.45
|
14.09
|
14.45
|
119,300
|
|
|
1/17/2025
|
-0.05 / -0.35%
|
14.10
|
14.40
|
13.80
|
14.35
|
14.09
|
14.35
|
265,800
|
|
|
1/16/2025
|
0.00 / 0.00%
|
14.05
|
14.50
|
14.05
|
14.40
|
14.38
|
14.40
|
29,100
|
|
|
1/15/2025
|
0.00 / 0.00%
|
14.40
|
14.90
|
14.00
|
14.40
|
14.17
|
14.40
|
79,500
|
|
|
1/14/2025
|
-0.45 / -3.03%
|
14.45
|
14.75
|
14.00
|
14.40
|
14.08
|
14.40
|
257,300
|
|
|
1/13/2025
|
-0.15 / -1.00%
|
14.80
|
14.85
|
14.00
|
14.85
|
14.34
|
14.85
|
557,700
|
|
|
1/10/2025
|
0.00 / 0.00%
|
15.05
|
15.05
|
14.40
|
15.00
|
14.52
|
15.00
|
807,900
|
|
|
1/9/2025
|
+0.15 / +1.01%
|
14.85
|
15.00
|
14.15
|
15.00
|
14.69
|
15.00
|
64,700
|
|
|
1/8/2025
|
-0.15 / -1.00%
|
15.00
|
15.05
|
14.85
|
14.85
|
14.93
|
14.85
|
132,800
|
|
|
1/7/2025
|
+0.05 / +0.33%
|
14.95
|
15.00
|
14.90
|
15.00
|
14.98
|
15.00
|
15,400
|
|
|
1/6/2025
|
+0.05 / +0.34%
|
14.75
|
14.95
|
14.75
|
14.95
|
14.86
|
14.95
|
46,000
|
|
|
1/3/2025
|
+0.25 / +1.71%
|
14.65
|
14.90
|
14.50
|
14.90
|
14.76
|
14.90
|
158,100
|
|
|
1/2/2025
|
+0.05 / +0.34%
|
14.55
|
14.65
|
14.55
|
14.65
|
14.60
|
14.65
|
11,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|