|
Closing price on 3/7/2022
|
|
| Open |
23.45 |
| High |
23.85 |
| Low |
21.90 |
| Volume |
435,300 |
| Split-adjusted Price |
22.46 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2022
|
+0.10 / +0.43%
|
23.45
|
23.85
|
21.90
|
23.60
|
22.74
|
22.46
|
435,300
|
|
|
3/4/2022
|
+0.50 / +2.17%
|
23.00
|
23.70
|
22.80
|
23.50
|
23.23
|
22.36
|
173,600
|
|
|
3/3/2022
|
-1.50 / -6.12%
|
24.40
|
24.40
|
22.80
|
23.00
|
23.46
|
21.88
|
324,500
|
|
|
3/2/2022
|
+1.00 / +4.26%
|
25.10
|
25.10
|
23.20
|
24.50
|
24.73
|
23.31
|
916,600
|
|
|
3/1/2022
|
+1.50 / +6.82%
|
23.20
|
23.50
|
23.20
|
23.50
|
23.37
|
22.36
|
199,400
|
|
|
2/28/2022
|
+1.40 / +6.80%
|
21.30
|
22.00
|
21.10
|
22.00
|
21.53
|
20.93
|
290,700
|
|
|
2/25/2022
|
+1.10 / +5.64%
|
19.65
|
20.85
|
19.65
|
20.60
|
20.33
|
19.60
|
521,900
|
|
|
2/24/2022
|
-0.20 / -1.02%
|
19.70
|
19.80
|
19.35
|
19.50
|
19.52
|
18.55
|
122,700
|
|
|
2/23/2022
|
-0.10 / -0.51%
|
19.90
|
19.90
|
19.65
|
19.70
|
19.76
|
18.74
|
74,400
|
|
|
2/22/2022
|
0.00 / 0.00%
|
19.85
|
19.85
|
19.50
|
19.80
|
19.70
|
18.84
|
124,900
|
|
|
2/21/2022
|
-0.05 / -0.25%
|
20.00
|
20.00
|
19.50
|
19.80
|
19.70
|
18.84
|
93,600
|
|
|
2/18/2022
|
-0.35 / -1.73%
|
20.20
|
20.30
|
19.65
|
19.85
|
19.79
|
18.89
|
69,900
|
|
|
2/17/2022
|
+0.50 / +2.54%
|
19.70
|
20.40
|
19.60
|
20.20
|
20.00
|
19.22
|
58,300
|
|
|
2/16/2022
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.65
|
19.70
|
19.91
|
18.74
|
65,000
|
|
|
2/15/2022
|
+0.25 / +1.29%
|
19.50
|
19.70
|
19.20
|
19.70
|
19.44
|
18.74
|
39,200
|
|
|
2/14/2022
|
-0.20 / -1.02%
|
19.50
|
20.00
|
19.40
|
19.45
|
19.63
|
18.51
|
52,200
|
|
|
2/11/2022
|
+0.45 / +2.34%
|
19.10
|
20.00
|
19.10
|
19.65
|
19.49
|
18.70
|
72,400
|
|
|
2/10/2022
|
-1.10 / -5.42%
|
20.20
|
20.30
|
19.00
|
19.20
|
19.47
|
18.27
|
291,300
|
|
|
2/9/2022
|
-0.65 / -3.10%
|
21.00
|
21.00
|
20.00
|
20.30
|
20.21
|
19.32
|
190,900
|
|
|
2/8/2022
|
+0.05 / +0.24%
|
21.00
|
21.15
|
20.25
|
20.95
|
20.83
|
19.93
|
74,100
|
|
|
2/7/2022
|
+0.50 / +2.45%
|
20.60
|
21.00
|
20.40
|
20.90
|
20.71
|
19.89
|
74,800
|
|
|
1/28/2022
|
+0.20 / +0.99%
|
20.10
|
20.40
|
19.70
|
20.40
|
19.95
|
19.41
|
70,400
|
|
|
1/27/2022
|
-0.10 / -0.49%
|
20.60
|
20.60
|
19.75
|
20.20
|
20.08
|
19.22
|
54,000
|
|
|
1/26/2022
|
-1.30 / -6.02%
|
21.40
|
21.40
|
20.10
|
20.30
|
20.39
|
19.32
|
98,400
|
|
|
1/25/2022
|
+0.65 / +3.10%
|
21.70
|
21.70
|
19.80
|
21.60
|
20.43
|
20.55
|
133,000
|
|
|
1/24/2022
|
-1.55 / -6.89%
|
21.60
|
22.45
|
20.95
|
20.95
|
21.04
|
19.93
|
184,500
|
|
|
1/21/2022
|
+0.05 / +0.22%
|
22.80
|
22.80
|
21.80
|
22.50
|
22.14
|
21.41
|
161,200
|
|
|
1/20/2022
|
-0.10 / -0.44%
|
22.55
|
22.80
|
21.30
|
22.45
|
22.04
|
21.36
|
254,700
|
|
|
1/19/2022
|
-0.45 / -1.96%
|
23.00
|
23.80
|
22.00
|
22.55
|
22.66
|
21.46
|
323,200
|
|
|
1/18/2022
|
-1.00 / -4.17%
|
24.00
|
24.00
|
22.50
|
23.00
|
23.07
|
21.88
|
531,400
|
|
|