|
Closing price on 3/25/2016
|
|
| Open |
27.00 |
| High |
28.40 |
| Low |
27.00 |
| Volume |
100 |
| Split-adjusted Price |
5.83 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2016
|
+0.90 / +3.27%
|
27.00
|
28.40
|
27.00
|
28.40
|
27.70
|
5.83
|
100
|
|
|
3/24/2016
|
+0.50 / +1.85%
|
27.00
|
27.50
|
27.00
|
27.50
|
27.25
|
5.64
|
60
|
|
|
3/23/2016
|
-0.70 / -2.53%
|
26.70
|
27.40
|
26.00
|
27.00
|
26.65
|
5.54
|
3,340
|
|
|
3/22/2016
|
-0.10 / -0.36%
|
27.60
|
28.00
|
27.60
|
27.70
|
27.88
|
5.69
|
1,040
|
|
|
3/21/2016
|
+0.80 / +2.96%
|
27.50
|
28.00
|
27.00
|
27.80
|
27.58
|
5.71
|
170
|
|
|
3/18/2016
|
+0.30 / +1.12%
|
27.00
|
27.20
|
25.40
|
27.00
|
26.02
|
5.54
|
25,400
|
|
|
3/17/2016
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.70
|
26.70
|
26.85
|
5.48
|
210
|
|
|
3/16/2016
|
+1.00 / +3.89%
|
26.70
|
26.70
|
25.90
|
26.70
|
26.55
|
5.48
|
1,130
|
|
|
3/15/2016
|
-0.80 / -3.02%
|
26.50
|
27.00
|
25.70
|
25.70
|
26.14
|
5.27
|
3,290
|
|
|
3/14/2016
|
+1.10 / +4.33%
|
25.40
|
26.50
|
25.40
|
26.50
|
26.12
|
5.44
|
2,680
|
|
|
3/11/2016
|
0.00 / 0.00%
|
25.10
|
25.70
|
25.10
|
25.40
|
25.22
|
5.21
|
2,300
|
|
|
3/10/2016
|
-0.20 / -0.78%
|
24.70
|
25.60
|
24.70
|
25.40
|
24.96
|
5.21
|
2,940
|
|
|
3/9/2016
|
-0.10 / -0.39%
|
25.00
|
25.60
|
24.70
|
25.60
|
24.74
|
5.25
|
1,900
|
|
|
3/8/2016
|
-0.20 / -0.77%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
5.27
|
720
|
|
|
3/7/2016
|
+1.40 / +5.71%
|
25.00
|
25.90
|
25.00
|
25.90
|
25.45
|
5.32
|
130
|
|
|
3/4/2016
|
+0.50 / +2.08%
|
25.00
|
25.00
|
24.50
|
24.50
|
24.68
|
5.03
|
2,310
|
|
|
3/3/2016
|
-0.50 / -2.04%
|
24.50
|
26.00
|
24.00
|
24.00
|
24.77
|
4.93
|
1,560
|
|
|
3/2/2016
|
-1.50 / -5.77%
|
25.00
|
26.00
|
24.50
|
24.50
|
25.00
|
5.03
|
340
|
|
|
3/1/2016
|
-0.50 / -1.89%
|
26.50
|
26.50
|
25.00
|
26.00
|
25.00
|
5.34
|
400
|
|
|
2/29/2016
|
+0.50 / +1.92%
|
24.80
|
26.50
|
24.80
|
26.50
|
26.14
|
5.44
|
880
|
|
|
2/26/2016
|
+0.50 / +1.96%
|
25.50
|
26.50
|
23.80
|
26.00
|
25.64
|
5.34
|
780
|
|
|
2/25/2016
|
+1.50 / +6.25%
|
24.50
|
25.50
|
24.50
|
25.50
|
25.00
|
5.23
|
750
|
|
|
2/24/2016
|
+0.10 / +0.42%
|
23.40
|
24.00
|
22.60
|
24.00
|
23.15
|
4.93
|
5,270
|
|
|
2/23/2016
|
+0.50 / +2.14%
|
23.40
|
24.00
|
23.40
|
23.90
|
23.68
|
4.91
|
660
|
|
|
2/22/2016
|
+1.00 / +4.46%
|
22.50
|
23.40
|
22.50
|
23.40
|
22.70
|
4.80
|
1,850
|
|
|
2/19/2016
|
-0.10 / -0.44%
|
22.30
|
23.00
|
22.30
|
22.40
|
22.41
|
4.60
|
28,470
|
|
|
2/18/2016
|
+0.10 / +0.45%
|
22.40
|
22.50
|
22.40
|
22.50
|
22.45
|
4.62
|
760
|
|
|
2/17/2016
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
4.60
|
720
|
|
|
2/16/2016
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.40
|
22.40
|
22.49
|
4.60
|
11,960
|
|
|
2/15/2016
|
+1.10 / +5.14%
|
22.80
|
22.80
|
22.50
|
22.50
|
22.73
|
4.62
|
1,100
|
|
|