|
Closing price on 3/18/2022
|
|
| Open |
23.30 |
| High |
23.80 |
| Low |
23.00 |
| Volume |
110,300 |
| Split-adjusted Price |
22.08 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2022
|
0.00 / 0.00%
|
23.30
|
23.80
|
23.00
|
23.20
|
23.33
|
22.08
|
110,300
|
|
|
3/17/2022
|
+0.10 / +0.43%
|
22.40
|
23.60
|
22.40
|
23.20
|
23.06
|
22.08
|
69,900
|
|
|
3/16/2022
|
+0.60 / +2.67%
|
22.30
|
23.50
|
22.30
|
23.10
|
22.87
|
21.98
|
152,200
|
|
|
3/15/2022
|
-1.60 / -6.64%
|
22.65
|
23.90
|
22.45
|
22.50
|
22.84
|
21.41
|
330,400
|
|
|
3/14/2022
|
-1.80 / -6.95%
|
26.00
|
26.00
|
24.10
|
24.10
|
24.36
|
22.93
|
368,000
|
|
|
3/11/2022
|
-0.20 / -0.77%
|
24.90
|
26.20
|
24.90
|
25.90
|
25.53
|
24.64
|
178,900
|
|
|
3/10/2022
|
+1.20 / +4.82%
|
25.30
|
26.60
|
24.95
|
26.10
|
26.23
|
24.83
|
521,800
|
|
|
3/9/2022
|
+1.60 / +6.87%
|
23.00
|
24.90
|
22.30
|
24.90
|
24.34
|
23.69
|
670,900
|
|
|
3/8/2022
|
-0.30 / -1.27%
|
22.50
|
23.95
|
22.50
|
23.30
|
23.36
|
22.17
|
145,400
|
|
|
3/7/2022
|
+0.10 / +0.43%
|
23.45
|
23.85
|
21.90
|
23.60
|
22.74
|
22.46
|
435,300
|
|
|
3/4/2022
|
+0.50 / +2.17%
|
23.00
|
23.70
|
22.80
|
23.50
|
23.23
|
22.36
|
173,600
|
|
|
3/3/2022
|
-1.50 / -6.12%
|
24.40
|
24.40
|
22.80
|
23.00
|
23.46
|
21.88
|
324,500
|
|
|
3/2/2022
|
+1.00 / +4.26%
|
25.10
|
25.10
|
23.20
|
24.50
|
24.73
|
23.31
|
916,600
|
|
|
3/1/2022
|
+1.50 / +6.82%
|
23.20
|
23.50
|
23.20
|
23.50
|
23.37
|
22.36
|
199,400
|
|
|
2/28/2022
|
+1.40 / +6.80%
|
21.30
|
22.00
|
21.10
|
22.00
|
21.53
|
20.93
|
290,700
|
|
|
2/25/2022
|
+1.10 / +5.64%
|
19.65
|
20.85
|
19.65
|
20.60
|
20.33
|
19.60
|
521,900
|
|
|
2/24/2022
|
-0.20 / -1.02%
|
19.70
|
19.80
|
19.35
|
19.50
|
19.52
|
18.55
|
122,700
|
|
|
2/23/2022
|
-0.10 / -0.51%
|
19.90
|
19.90
|
19.65
|
19.70
|
19.76
|
18.74
|
74,400
|
|
|
2/22/2022
|
0.00 / 0.00%
|
19.85
|
19.85
|
19.50
|
19.80
|
19.70
|
18.84
|
124,900
|
|
|
2/21/2022
|
-0.05 / -0.25%
|
20.00
|
20.00
|
19.50
|
19.80
|
19.70
|
18.84
|
93,600
|
|
|
2/18/2022
|
-0.35 / -1.73%
|
20.20
|
20.30
|
19.65
|
19.85
|
19.79
|
18.89
|
69,900
|
|
|
2/17/2022
|
+0.50 / +2.54%
|
19.70
|
20.40
|
19.60
|
20.20
|
20.00
|
19.22
|
58,300
|
|
|
2/16/2022
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.65
|
19.70
|
19.91
|
18.74
|
65,000
|
|
|
2/15/2022
|
+0.25 / +1.29%
|
19.50
|
19.70
|
19.20
|
19.70
|
19.44
|
18.74
|
39,200
|
|
|
2/14/2022
|
-0.20 / -1.02%
|
19.50
|
20.00
|
19.40
|
19.45
|
19.63
|
18.51
|
52,200
|
|
|
2/11/2022
|
+0.45 / +2.34%
|
19.10
|
20.00
|
19.10
|
19.65
|
19.49
|
18.70
|
72,400
|
|
|
2/10/2022
|
-1.10 / -5.42%
|
20.20
|
20.30
|
19.00
|
19.20
|
19.47
|
18.27
|
291,300
|
|
|
2/9/2022
|
-0.65 / -3.10%
|
21.00
|
21.00
|
20.00
|
20.30
|
20.21
|
19.32
|
190,900
|
|
|
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
|
|
|