|
Closing price on 2/5/2021
|
|
| Open |
14.30 |
| High |
14.40 |
| Low |
14.00 |
| Volume |
31,200 |
| Split-adjusted Price |
6.04 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2021
|
-0.20 / -1.41%
|
14.30
|
14.40
|
14.00
|
14.00
|
14.16
|
6.04
|
31,200
|
|
|
2/4/2021
|
+0.20 / +1.43%
|
14.30
|
14.30
|
14.00
|
14.20
|
14.11
|
6.13
|
23,100
|
|
|
2/3/2021
|
+0.20 / +1.45%
|
13.80
|
14.20
|
13.70
|
14.00
|
14.03
|
6.04
|
93,300
|
|
|
2/2/2021
|
+0.10 / +0.73%
|
13.70
|
13.90
|
13.50
|
13.80
|
13.68
|
5.96
|
35,700
|
|
|
2/1/2021
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.60
|
13.70
|
13.76
|
5.91
|
84,600
|
|
|
1/29/2021
|
+0.55 / +4.18%
|
12.80
|
13.75
|
12.60
|
13.70
|
12.94
|
5.91
|
44,300
|
|
|
1/28/2021
|
-0.95 / -6.74%
|
13.20
|
13.80
|
13.15
|
13.15
|
13.15
|
5.68
|
110,900
|
|
|
1/27/2021
|
-0.10 / -0.70%
|
14.10
|
14.40
|
14.10
|
14.10
|
14.20
|
6.09
|
58,800
|
|
|
1/26/2021
|
-0.60 / -4.05%
|
14.70
|
14.70
|
14.15
|
14.20
|
14.35
|
6.13
|
84,700
|
|
|
1/25/2021
|
-0.25 / -1.66%
|
14.10
|
15.10
|
14.10
|
14.80
|
14.44
|
6.39
|
37,200
|
|
|
1/22/2021
|
-0.35 / -2.27%
|
15.05
|
15.20
|
14.80
|
15.05
|
15.02
|
6.50
|
87,800
|
|
|
1/21/2021
|
+0.50 / +3.36%
|
15.15
|
15.50
|
15.10
|
15.40
|
15.40
|
6.65
|
30,100
|
|
|
1/20/2021
|
-0.15 / -1.00%
|
15.05
|
15.25
|
14.40
|
14.90
|
15.05
|
6.43
|
38,600
|
|
|
1/19/2021
|
-1.10 / -6.81%
|
15.90
|
15.90
|
15.05
|
15.05
|
15.45
|
6.50
|
45,000
|
|
|
1/18/2021
|
+0.30 / +1.89%
|
16.00
|
16.20
|
15.80
|
16.15
|
15.93
|
6.97
|
28,100
|
|
|
1/15/2021
|
-0.15 / -0.94%
|
16.00
|
16.00
|
15.75
|
15.85
|
15.83
|
6.84
|
72,800
|
|
|
1/14/2021
|
-0.10 / -0.62%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.92
|
6.91
|
27,300
|
|
|
1/13/2021
|
-0.30 / -1.83%
|
16.40
|
16.40
|
15.80
|
16.10
|
15.89
|
6.95
|
84,700
|
|
|
1/12/2021
|
-0.10 / -0.61%
|
16.20
|
16.50
|
16.20
|
16.40
|
16.30
|
7.08
|
30,700
|
|
|
1/11/2021
|
-0.15 / -0.90%
|
17.20
|
17.20
|
16.00
|
16.50
|
16.50
|
7.12
|
79,400
|
|
|
1/8/2021
|
-0.10 / -0.60%
|
16.75
|
17.00
|
16.60
|
16.65
|
16.74
|
7.19
|
32,500
|
|
|
1/7/2021
|
-0.45 / -2.62%
|
16.50
|
17.20
|
16.50
|
16.75
|
16.65
|
7.23
|
66,800
|
|
|
1/6/2021
|
+0.30 / +1.78%
|
17.85
|
17.85
|
17.00
|
17.20
|
17.28
|
7.43
|
81,800
|
|
|
1/5/2021
|
+1.10 / +6.96%
|
16.90
|
16.90
|
16.40
|
16.90
|
16.90
|
7.30
|
158,600
|
|
|
1/4/2021
|
+1.00 / +6.76%
|
15.00
|
15.80
|
15.00
|
15.80
|
15.62
|
6.82
|
85,400
|
|
|
12/31/2020
|
+0.60 / +4.23%
|
14.25
|
14.90
|
14.10
|
14.80
|
14.38
|
6.39
|
65,610
|
|
|
12/30/2020
|
+0.10 / +0.71%
|
14.20
|
14.25
|
14.15
|
14.20
|
14.19
|
6.13
|
22,480
|
|
|
12/29/2020
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.05
|
14.10
|
14.18
|
6.09
|
8,240
|
|
|
12/28/2020
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.10
|
14.20
|
14.20
|
6.13
|
61,390
|
|
|
12/25/2020
|
+0.20 / +1.43%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.13
|
6.13
|
19,010
|
|
|