|
Closing price on 2/8/2022
|
|
| Open |
21.00 |
| High |
21.15 |
| Low |
20.25 |
| Volume |
74,100 |
| Split-adjusted Price |
19.93 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2022
|
+0.05 / +0.24%
|
21.00
|
21.15
|
20.25
|
20.95
|
20.83
|
19.93
|
74,100
|
|
|
2/7/2022
|
+0.50 / +2.45%
|
20.60
|
21.00
|
20.40
|
20.90
|
20.71
|
19.89
|
74,800
|
|
|
1/28/2022
|
+0.20 / +0.99%
|
20.10
|
20.40
|
19.70
|
20.40
|
19.95
|
19.41
|
70,400
|
|
|
1/27/2022
|
-0.10 / -0.49%
|
20.60
|
20.60
|
19.75
|
20.20
|
20.08
|
19.22
|
54,000
|
|
|
1/26/2022
|
-1.30 / -6.02%
|
21.40
|
21.40
|
20.10
|
20.30
|
20.39
|
19.32
|
98,400
|
|
|
1/25/2022
|
+0.65 / +3.10%
|
21.70
|
21.70
|
19.80
|
21.60
|
20.43
|
20.55
|
133,000
|
|
|
1/24/2022
|
-1.55 / -6.89%
|
21.60
|
22.45
|
20.95
|
20.95
|
21.04
|
19.93
|
184,500
|
|
|
1/21/2022
|
+0.05 / +0.22%
|
22.80
|
22.80
|
21.80
|
22.50
|
22.14
|
21.41
|
161,200
|
|
|
1/20/2022
|
-0.10 / -0.44%
|
22.55
|
22.80
|
21.30
|
22.45
|
22.04
|
21.36
|
254,700
|
|
|
1/19/2022
|
-0.45 / -1.96%
|
23.00
|
23.80
|
22.00
|
22.55
|
22.66
|
21.46
|
323,200
|
|
|
1/18/2022
|
-1.00 / -4.17%
|
24.00
|
24.00
|
22.50
|
23.00
|
23.07
|
21.88
|
531,400
|
|
|
1/17/2022
|
-0.15 / -0.62%
|
25.80
|
25.80
|
23.20
|
24.00
|
24.32
|
22.84
|
658,500
|
|
|
1/14/2022
|
+1.55 / +6.86%
|
21.50
|
24.15
|
21.10
|
24.15
|
22.68
|
22.98
|
391,700
|
|
|
1/13/2022
|
-1.70 / -7.00%
|
24.50
|
24.50
|
22.60
|
22.60
|
22.76
|
21.50
|
711,300
|
|
|
1/12/2022
|
+0.40 / +1.67%
|
24.30
|
25.55
|
23.70
|
24.30
|
25.07
|
23.12
|
1,026,100
|
|
|
1/11/2022
|
+1.55 / +6.94%
|
23.90
|
23.90
|
22.40
|
23.90
|
23.70
|
22.74
|
1,286,200
|
|
|
1/10/2022
|
+1.45 / +6.94%
|
22.35
|
22.35
|
22.35
|
22.35
|
22.35
|
21.27
|
200,300
|
|
|
1/7/2022
|
+1.35 / +6.91%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
19.89
|
199,700
|
|
|
1/6/2022
|
+1.25 / +6.83%
|
19.55
|
19.55
|
19.55
|
19.55
|
19.55
|
18.60
|
203,300
|
|
|
1/5/2022
|
+2.55 / +6.99%
|
37.50
|
39.05
|
36.70
|
39.05
|
38.66
|
17.41
|
510,200
|
|
|
1/4/2022
|
+2.35 / +6.88%
|
36.50
|
36.50
|
35.00
|
36.50
|
36.28
|
16.28
|
366,600
|
|
|
12/31/2021
|
+2.20 / +6.89%
|
32.40
|
34.15
|
32.20
|
34.15
|
33.75
|
15.23
|
386,100
|
|
|
12/30/2021
|
+2.05 / +6.86%
|
31.95
|
31.95
|
31.50
|
31.95
|
31.91
|
14.25
|
306,800
|
|
|
12/29/2021
|
+1.95 / +6.98%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
13.33
|
114,000
|
|
|
12/28/2021
|
+1.80 / +6.88%
|
26.20
|
27.95
|
26.20
|
27.95
|
27.28
|
12.46
|
324,900
|
|
|
12/27/2021
|
+0.05 / +0.19%
|
26.30
|
26.30
|
26.10
|
26.15
|
26.18
|
11.66
|
46,900
|
|
|
12/24/2021
|
+0.10 / +0.38%
|
26.10
|
26.10
|
25.40
|
26.10
|
25.64
|
11.64
|
54,600
|
|
|
12/23/2021
|
+0.05 / +0.19%
|
25.80
|
26.00
|
24.80
|
26.00
|
25.33
|
11.59
|
79,400
|
|
|
12/22/2021
|
-0.25 / -0.95%
|
26.35
|
26.35
|
25.20
|
25.95
|
25.77
|
11.57
|
67,800
|
|
|
12/21/2021
|
-0.05 / -0.19%
|
26.25
|
26.25
|
25.50
|
26.20
|
25.78
|
11.68
|
43,800
|
|
|