|
Closing price on 3/22/2024
|
|
| Open |
13.40 |
| High |
13.60 |
| Low |
13.35 |
| Volume |
123,700 |
| Split-adjusted Price |
13.55 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2024
|
+0.25 / +1.88%
|
13.40
|
13.60
|
13.35
|
13.55
|
13.45
|
13.55
|
123,700
|
|
|
3/21/2024
|
+0.30 / +2.31%
|
13.10
|
13.30
|
13.00
|
13.30
|
13.16
|
13.30
|
85,300
|
|
|
3/20/2024
|
+0.15 / +1.17%
|
12.90
|
13.00
|
12.85
|
13.00
|
12.94
|
13.00
|
66,000
|
|
|
3/19/2024
|
+0.15 / +1.18%
|
12.90
|
12.90
|
12.70
|
12.85
|
12.80
|
12.85
|
77,430
|
|
|
3/18/2024
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.50
|
12.70
|
12.68
|
12.70
|
82,600
|
|
|
3/15/2024
|
+0.10 / +0.79%
|
12.70
|
12.70
|
12.60
|
12.70
|
12.67
|
12.70
|
19,400
|
|
|
3/14/2024
|
+0.10 / +0.80%
|
12.50
|
12.65
|
12.50
|
12.60
|
12.60
|
12.60
|
14,700
|
|
|
3/13/2024
|
+0.05 / +0.40%
|
12.45
|
12.50
|
12.40
|
12.50
|
12.49
|
12.50
|
41,700
|
|
|
3/12/2024
|
+0.05 / +0.40%
|
12.40
|
12.50
|
12.40
|
12.45
|
12.44
|
12.45
|
36,500
|
|
|
3/11/2024
|
0.00 / 0.00%
|
12.45
|
12.45
|
12.35
|
12.40
|
12.42
|
12.40
|
54,200
|
|
|
3/8/2024
|
+0.05 / +0.40%
|
12.35
|
12.40
|
12.00
|
12.40
|
12.31
|
12.40
|
12,800
|
|
|
3/7/2024
|
0.00 / 0.00%
|
12.35
|
12.35
|
12.25
|
12.35
|
12.34
|
12.35
|
17,300
|
|
|
3/6/2024
|
+0.05 / +0.41%
|
12.35
|
12.40
|
12.30
|
12.35
|
12.36
|
12.35
|
11,200
|
|
|
3/5/2024
|
+0.05 / +0.41%
|
12.25
|
12.45
|
12.20
|
12.30
|
12.34
|
12.30
|
17,500
|
|
|
3/4/2024
|
+0.05 / +0.41%
|
12.25
|
12.30
|
12.20
|
12.25
|
12.29
|
12.25
|
38,200
|
|
|
3/1/2024
|
+0.10 / +0.83%
|
12.15
|
12.30
|
12.15
|
12.20
|
12.24
|
12.20
|
10,300
|
|
|
2/29/2024
|
-0.05 / -0.41%
|
12.15
|
12.15
|
11.90
|
12.10
|
12.05
|
12.10
|
6,300
|
|
|
2/28/2024
|
0.00 / 0.00%
|
12.15
|
12.20
|
12.15
|
12.15
|
12.18
|
12.15
|
22,400
|
|
|
2/27/2024
|
0.00 / 0.00%
|
12.10
|
12.15
|
12.05
|
12.15
|
12.09
|
12.15
|
13,700
|
|
|
2/26/2024
|
0.00 / 0.00%
|
12.10
|
12.15
|
11.85
|
12.15
|
12.10
|
12.15
|
2,300
|
|
|
2/23/2024
|
+0.05 / +0.41%
|
12.05
|
12.15
|
12.00
|
12.15
|
12.03
|
12.15
|
26,100
|
|
|
2/22/2024
|
+0.05 / +0.41%
|
12.05
|
12.20
|
12.05
|
12.10
|
12.11
|
12.10
|
3,900
|
|
|
2/21/2024
|
-0.05 / -0.41%
|
12.15
|
12.30
|
12.05
|
12.05
|
12.15
|
12.05
|
13,000
|
|
|
2/20/2024
|
-0.05 / -0.41%
|
12.20
|
12.30
|
12.10
|
12.10
|
12.18
|
12.10
|
15,800
|
|
|
2/19/2024
|
+0.05 / +0.41%
|
12.05
|
12.15
|
11.90
|
12.15
|
12.02
|
12.15
|
25,500
|
|
|
2/16/2024
|
+0.15 / +1.26%
|
12.00
|
12.15
|
11.95
|
12.10
|
12.03
|
12.10
|
16,800
|
|
|
2/15/2024
|
0.00 / 0.00%
|
11.95
|
12.20
|
11.95
|
11.95
|
12.03
|
11.95
|
37,000
|
|
|
2/7/2024
|
+0.20 / +1.70%
|
11.75
|
12.30
|
11.75
|
11.95
|
11.90
|
11.95
|
39,200
|
|
|
2/6/2024
|
-0.05 / -0.42%
|
11.60
|
11.80
|
11.60
|
11.75
|
11.68
|
11.75
|
7,800
|
|
|
2/5/2024
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.69
|
11.80
|
8,700
|
|
|