|
Closing price on 3/8/2018
|
|
| Open |
21.90 |
| High |
21.90 |
| Low |
20.70 |
| Volume |
5,910 |
| Split-adjusted Price |
5.08 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2018
|
+0.70 / +3.41%
|
21.90
|
21.90
|
20.70
|
21.20
|
21.66
|
5.08
|
5,910
|
|
|
3/7/2018
|
-0.20 / -0.97%
|
20.50
|
20.60
|
20.50
|
20.50
|
20.53
|
4.92
|
1,310
|
|
|
3/6/2018
|
+0.10 / +0.49%
|
20.50
|
20.70
|
20.50
|
20.70
|
20.60
|
4.96
|
1,290
|
|
|
3/5/2018
|
+0.50 / +2.49%
|
19.80
|
20.70
|
19.70
|
20.60
|
20.00
|
4.94
|
1,800
|
|
|
3/2/2018
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.10
|
20.10
|
20.30
|
4.82
|
90
|
|
|
3/1/2018
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
4.82
|
330
|
|
|
2/28/2018
|
0.00 / 0.00%
|
20.00
|
20.10
|
20.00
|
20.10
|
20.05
|
4.82
|
40
|
|
|
2/27/2018
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
4.82
|
10
|
|
|
2/26/2018
|
-1.40 / -6.51%
|
20.10
|
21.50
|
20.00
|
20.10
|
20.43
|
4.82
|
860
|
|
|
2/23/2018
|
+0.10 / +0.47%
|
21.50
|
21.50
|
21.20
|
21.50
|
21.43
|
5.16
|
290
|
|
|
2/22/2018
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.20
|
21.40
|
21.45
|
5.13
|
670
|
|
|
2/21/2018
|
+0.55 / +2.64%
|
22.30
|
22.30
|
19.90
|
21.40
|
20.62
|
5.13
|
970
|
|
|
2/13/2018
|
+0.65 / +3.22%
|
20.85
|
20.85
|
19.70
|
20.85
|
20.56
|
5.00
|
60
|
|
|
2/12/2018
|
+0.70 / +3.59%
|
20.40
|
20.40
|
19.50
|
20.20
|
20.37
|
4.85
|
540
|
|
|
2/9/2018
|
0.00 / 0.00%
|
19.50
|
20.10
|
19.40
|
19.50
|
20.00
|
4.68
|
200
|
|
|
2/8/2018
|
-0.50 / -2.50%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
4.68
|
20
|
|
|
2/7/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
4.80
|
0
|
|
|
2/6/2018
|
0.00 / 0.00%
|
19.80
|
20.00
|
18.70
|
20.00
|
19.83
|
4.80
|
2,420
|
|
|
2/5/2018
|
-0.20 / -0.99%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
4.80
|
2,910
|
|
|
2/2/2018
|
+0.20 / +1.00%
|
20.00
|
20.40
|
20.00
|
20.20
|
20.17
|
4.85
|
4,760
|
|
|
2/1/2018
|
-0.10 / -0.50%
|
20.00
|
20.10
|
20.00
|
20.00
|
20.00
|
4.80
|
1,050
|
|
|
1/31/2018
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
4.82
|
380
|
|
|
1/30/2018
|
-0.10 / -0.50%
|
20.20
|
20.20
|
20.10
|
20.10
|
20.15
|
4.82
|
2,200
|
|
|
1/29/2018
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.20
|
20.20
|
20.55
|
4.85
|
3,320
|
|
|
1/26/2018
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.20
|
20.20
|
20.25
|
4.85
|
3,150
|
|
|
1/25/2018
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.20
|
20.20
|
20.45
|
4.85
|
600
|
|
|
1/22/2018
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.20
|
20.20
|
20.27
|
4.85
|
110
|
|
|
1/19/2018
|
+0.30 / +1.50%
|
20.70
|
20.70
|
20.10
|
20.30
|
20.20
|
4.87
|
4,900
|
|
|
1/18/2018
|
-0.85 / -4.08%
|
20.20
|
20.90
|
20.00
|
20.00
|
20.12
|
4.80
|
3,380
|
|
|
1/17/2018
|
-0.05 / -0.24%
|
20.75
|
20.85
|
20.75
|
20.85
|
20.80
|
5.00
|
210
|
|
|