|
Closing price on 3/5/2024
|
|
| Open |
12.25 |
| High |
12.45 |
| Low |
12.20 |
| Volume |
17,500 |
| Split-adjusted Price |
12.30 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/2/2024
|
0.00 / 0.00%
|
11.65
|
11.85
|
11.65
|
11.80
|
11.71
|
11.80
|
6,600
|
|
|
2/1/2024
|
+0.10 / +0.85%
|
11.65
|
11.90
|
11.65
|
11.80
|
11.79
|
11.80
|
29,100
|
|
|
1/31/2024
|
0.00 / 0.00%
|
11.65
|
11.70
|
11.50
|
11.70
|
11.56
|
11.70
|
10,900
|
|
|
1/30/2024
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.45
|
11.70
|
11.64
|
11.70
|
8,200
|
|
|
1/29/2024
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.10
|
11.70
|
11.42
|
11.70
|
16,700
|
|
|
1/26/2024
|
0.00 / 0.00%
|
11.55
|
11.70
|
11.55
|
11.70
|
11.64
|
11.70
|
2,800
|
|
|
1/25/2024
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.69
|
11.70
|
3,700
|
|
|
1/24/2024
|
-0.10 / -0.85%
|
11.75
|
11.75
|
11.60
|
11.70
|
11.67
|
11.70
|
17,700
|
|
|
1/23/2024
|
-0.05 / -0.42%
|
11.85
|
11.85
|
11.60
|
11.80
|
11.74
|
11.80
|
6,200
|
|
|
1/22/2024
|
-0.15 / -1.25%
|
12.05
|
12.05
|
11.70
|
11.85
|
11.81
|
11.85
|
34,400
|
|
|
1/19/2024
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.90
|
12.00
|
12.00
|
12.00
|
24,000
|
|
|
1/18/2024
|
-0.05 / -0.41%
|
11.50
|
12.15
|
11.30
|
12.10
|
11.52
|
12.10
|
111,200
|
|
|
1/17/2024
|
0.00 / 0.00%
|
12.15
|
12.15
|
12.00
|
12.15
|
12.08
|
12.15
|
12,300
|
|
|