|
Closing price on 2/9/2018
|
|
| Open |
19.50 |
| High |
20.10 |
| Low |
19.40 |
| Volume |
200 |
| Split-adjusted Price |
4.68 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2018
|
0.00 / 0.00%
|
19.50
|
20.10
|
19.40
|
19.50
|
20.00
|
4.68
|
200
|
|
|
2/8/2018
|
-0.50 / -2.50%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
4.68
|
20
|
|
|
2/7/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
4.80
|
0
|
|
|
2/6/2018
|
0.00 / 0.00%
|
19.80
|
20.00
|
18.70
|
20.00
|
19.83
|
4.80
|
2,420
|
|
|
2/5/2018
|
-0.20 / -0.99%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
4.80
|
2,910
|
|
|
2/2/2018
|
+0.20 / +1.00%
|
20.00
|
20.40
|
20.00
|
20.20
|
20.17
|
4.85
|
4,760
|
|
|
2/1/2018
|
-0.10 / -0.50%
|
20.00
|
20.10
|
20.00
|
20.00
|
20.00
|
4.80
|
1,050
|
|
|
1/31/2018
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
4.82
|
380
|
|
|
1/30/2018
|
-0.10 / -0.50%
|
20.20
|
20.20
|
20.10
|
20.10
|
20.15
|
4.82
|
2,200
|
|
|
1/29/2018
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.20
|
20.20
|
20.55
|
4.85
|
3,320
|
|
|
1/26/2018
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.20
|
20.20
|
20.25
|
4.85
|
3,150
|
|
|
1/25/2018
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.20
|
20.20
|
20.45
|
4.85
|
600
|
|
|
1/22/2018
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.20
|
20.20
|
20.27
|
4.85
|
110
|
|
|
1/19/2018
|
+0.30 / +1.50%
|
20.70
|
20.70
|
20.10
|
20.30
|
20.20
|
4.87
|
4,900
|
|
|
1/18/2018
|
-0.85 / -4.08%
|
20.20
|
20.90
|
20.00
|
20.00
|
20.12
|
4.80
|
3,380
|
|
|
1/17/2018
|
-0.05 / -0.24%
|
20.75
|
20.85
|
20.75
|
20.85
|
20.80
|
5.00
|
210
|
|
|
1/16/2018
|
0.00 / 0.00%
|
20.60
|
20.90
|
20.60
|
20.90
|
20.75
|
5.01
|
850
|
|
|
1/15/2018
|
+0.30 / +1.46%
|
20.90
|
20.90
|
20.60
|
20.90
|
20.83
|
5.01
|
780
|
|
|
1/12/2018
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.60
|
20.60
|
20.75
|
4.94
|
540
|
|
|
1/11/2018
|
+0.10 / +0.49%
|
20.30
|
20.60
|
20.30
|
20.60
|
20.45
|
4.94
|
900
|
|
|
1/10/2018
|
+0.30 / +1.49%
|
20.70
|
20.70
|
20.30
|
20.50
|
20.55
|
4.92
|
4,980
|
|
|
1/9/2018
|
-0.20 / -0.98%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
4.85
|
900
|
|
|
1/8/2018
|
-0.10 / -0.49%
|
20.00
|
20.40
|
20.00
|
20.40
|
20.20
|
4.89
|
280
|
|
|
1/5/2018
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
4.92
|
0
|
|
|
1/4/2018
|
+0.10 / +0.49%
|
20.20
|
20.50
|
20.00
|
20.50
|
20.11
|
4.92
|
1,840
|
|
|
1/3/2018
|
+0.30 / +1.49%
|
20.10
|
20.50
|
20.10
|
20.40
|
20.20
|
4.89
|
990
|
|
|
1/2/2018
|
-0.10 / -0.50%
|
20.20
|
20.50
|
20.10
|
20.10
|
20.45
|
4.82
|
1,320
|
|
|
12/29/2017
|
-0.20 / -0.98%
|
20.60
|
20.60
|
20.20
|
20.20
|
20.40
|
4.85
|
600
|
|
|
12/28/2017
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.00
|
20.40
|
20.19
|
4.89
|
1,040
|
|
|
12/27/2017
|
-0.10 / -0.49%
|
20.30
|
21.00
|
20.00
|
20.40
|
20.20
|
4.89
|
3,960
|
|
|