|
Closing price on 3/2/2021
|
|
| Open |
15.25 |
| High |
15.45 |
| Low |
15.20 |
| Volume |
68,000 |
| Split-adjusted Price |
6.63 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2021
|
+0.10 / +0.66%
|
15.25
|
15.45
|
15.20
|
15.35
|
15.30
|
6.63
|
68,000
|
|
|
3/1/2021
|
-0.10 / -0.65%
|
15.35
|
15.40
|
15.10
|
15.25
|
15.19
|
6.58
|
42,900
|
|
|
2/26/2021
|
-0.15 / -0.97%
|
15.50
|
15.50
|
15.20
|
15.35
|
15.28
|
6.63
|
33,300
|
|
|
2/25/2021
|
+0.50 / +3.33%
|
15.20
|
15.60
|
14.95
|
15.50
|
15.27
|
6.69
|
53,900
|
|
|
2/24/2021
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.95
|
15.00
|
15.11
|
6.48
|
20,400
|
|
|
2/23/2021
|
-0.05 / -0.33%
|
15.25
|
15.25
|
15.15
|
15.20
|
15.20
|
6.56
|
23,600
|
|
|
2/22/2021
|
+0.35 / +2.35%
|
14.90
|
15.30
|
14.90
|
15.25
|
15.21
|
6.58
|
66,800
|
|
|
2/19/2021
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.75
|
14.90
|
14.94
|
6.43
|
68,900
|
|
|
2/18/2021
|
+0.40 / +2.76%
|
15.00
|
15.25
|
14.50
|
14.90
|
15.04
|
6.43
|
72,300
|
|
|
2/17/2021
|
+0.30 / +2.11%
|
14.30
|
14.50
|
14.15
|
14.50
|
14.25
|
6.26
|
37,900
|
|
|
2/9/2021
|
+0.20 / +1.43%
|
14.00
|
14.40
|
13.95
|
14.20
|
14.14
|
6.13
|
31,400
|
|
|
2/8/2021
|
0.00 / 0.00%
|
14.00
|
14.40
|
13.90
|
14.00
|
14.12
|
6.04
|
35,000
|
|
|
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
|
|
|