|
Closing price on 3/28/2023
|
|
| Open |
13.85 |
| High |
13.85 |
| Low |
13.45 |
| Volume |
128,700 |
| Split-adjusted Price |
13.80 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2023
|
0.00 / 0.00%
|
13.85
|
13.85
|
13.45
|
13.80
|
13.57
|
13.80
|
128,700
|
|
|
3/27/2023
|
-0.05 / -0.36%
|
13.85
|
14.00
|
13.50
|
13.80
|
13.70
|
13.80
|
52,300
|
|
|
3/24/2023
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.60
|
13.85
|
13.69
|
13.85
|
54,200
|
|
|
3/23/2023
|
0.00 / 0.00%
|
13.75
|
13.85
|
13.65
|
13.85
|
13.72
|
13.85
|
490,400
|
|
|
3/22/2023
|
+0.05 / +0.36%
|
13.80
|
14.00
|
13.75
|
13.85
|
13.83
|
13.85
|
41,400
|
|
|
3/21/2023
|
-0.20 / -1.43%
|
14.00
|
14.10
|
13.80
|
13.80
|
13.84
|
13.80
|
19,900
|
|
|
3/20/2023
|
-0.10 / -0.71%
|
14.15
|
14.15
|
13.80
|
14.00
|
13.91
|
14.00
|
42,500
|
|
|
3/17/2023
|
+0.30 / +2.17%
|
13.60
|
14.35
|
13.60
|
14.10
|
14.07
|
14.10
|
64,800
|
|
|
3/16/2023
|
-1.00 / -6.76%
|
14.70
|
14.70
|
13.80
|
13.80
|
13.87
|
13.80
|
400,000
|
|
|
3/15/2023
|
+0.10 / +0.68%
|
14.50
|
15.00
|
14.25
|
14.80
|
14.58
|
14.80
|
566,200
|
|
|
3/14/2023
|
-0.65 / -4.23%
|
15.20
|
15.20
|
14.30
|
14.70
|
14.69
|
14.70
|
264,100
|
|
|
3/13/2023
|
-0.05 / -0.32%
|
15.40
|
15.55
|
14.90
|
15.35
|
15.21
|
15.35
|
496,500
|
|
|
3/10/2023
|
-0.70 / -4.35%
|
15.90
|
15.90
|
15.40
|
15.40
|
15.58
|
15.40
|
199,400
|
|
|
3/9/2023
|
+0.75 / +4.89%
|
15.80
|
16.20
|
15.80
|
16.10
|
16.04
|
16.10
|
320,800
|
|
|
3/8/2023
|
+1.00 / +6.97%
|
14.70
|
15.35
|
14.50
|
15.35
|
15.12
|
15.35
|
508,000
|
|
|
3/7/2023
|
+0.15 / +1.06%
|
13.60
|
14.40
|
13.60
|
14.35
|
14.17
|
14.35
|
103,600
|
|
|
3/6/2023
|
-0.25 / -1.73%
|
14.45
|
14.55
|
14.20
|
14.20
|
14.41
|
14.20
|
96,000
|
|
|
3/3/2023
|
+0.25 / +1.76%
|
14.10
|
14.70
|
14.10
|
14.45
|
14.43
|
14.45
|
236,100
|
|
|
3/2/2023
|
+0.05 / +0.35%
|
14.00
|
14.20
|
13.80
|
14.20
|
13.92
|
14.20
|
136,700
|
|
|
3/1/2023
|
-0.05 / -0.35%
|
14.20
|
14.20
|
13.90
|
14.15
|
14.08
|
14.15
|
95,000
|
|
|
2/28/2023
|
-0.15 / -1.05%
|
14.35
|
14.40
|
14.00
|
14.20
|
14.24
|
14.20
|
88,300
|
|
|
2/27/2023
|
-0.05 / -0.35%
|
14.30
|
14.45
|
13.95
|
14.35
|
14.28
|
14.35
|
186,200
|
|
|
2/24/2023
|
+0.20 / +1.41%
|
14.45
|
14.45
|
14.10
|
14.40
|
14.26
|
14.40
|
34,900
|
|
|
2/23/2023
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.00
|
14.20
|
14.11
|
14.20
|
51,100
|
|
|
2/22/2023
|
+0.15 / +1.06%
|
14.15
|
14.50
|
14.15
|
14.30
|
14.32
|
14.30
|
143,200
|
|
|
2/21/2023
|
+0.10 / +0.71%
|
14.05
|
14.15
|
13.85
|
14.15
|
14.05
|
14.15
|
45,100
|
|
|
2/20/2023
|
+0.05 / +0.36%
|
13.90
|
14.05
|
13.85
|
14.05
|
13.98
|
14.05
|
164,800
|
|
|
2/17/2023
|
+0.40 / +2.94%
|
14.00
|
14.00
|
13.60
|
14.00
|
13.92
|
14.00
|
65,200
|
|
|
2/16/2023
|
+0.40 / +3.03%
|
13.10
|
13.60
|
13.00
|
13.60
|
13.34
|
13.60
|
216,000
|
|
|
2/15/2023
|
+0.15 / +1.15%
|
12.60
|
13.30
|
12.25
|
13.20
|
13.05
|
13.20
|
19,000
|
|
|