|
Closing price on 5/13/2022
|
|
| Open |
15.25 |
| High |
15.40 |
| Low |
14.25 |
| Volume |
133,700 |
| Split-adjusted Price |
14.51 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2022
|
-0.05 / -0.33%
|
15.25
|
15.40
|
14.25
|
15.25
|
14.86
|
14.51
|
133,700
|
|
|
5/12/2022
|
+0.50 / +3.38%
|
15.35
|
15.35
|
14.40
|
15.30
|
15.01
|
14.56
|
92,900
|
|
|
5/11/2022
|
+0.30 / +2.07%
|
15.20
|
15.20
|
14.65
|
14.80
|
14.89
|
14.08
|
110,900
|
|
|
5/10/2022
|
-0.40 / -2.68%
|
15.80
|
15.80
|
14.30
|
14.50
|
14.79
|
13.80
|
171,200
|
|
|
5/9/2022
|
-1.10 / -6.88%
|
15.90
|
15.90
|
14.90
|
14.90
|
15.05
|
14.18
|
237,100
|
|
|
5/6/2022
|
-1.00 / -5.88%
|
16.00
|
17.00
|
15.85
|
16.00
|
16.17
|
15.22
|
113,800
|
|
|
5/5/2022
|
-0.15 / -0.87%
|
17.15
|
17.25
|
16.35
|
17.00
|
16.94
|
16.18
|
36,500
|
|
|
5/4/2022
|
-0.05 / -0.29%
|
17.40
|
17.40
|
17.00
|
17.15
|
17.18
|
16.32
|
41,000
|
|
|
4/29/2022
|
+0.25 / +1.47%
|
17.20
|
17.25
|
16.90
|
17.20
|
17.06
|
16.37
|
81,300
|
|
|
4/28/2022
|
+0.20 / +1.19%
|
16.80
|
17.10
|
16.55
|
16.95
|
16.83
|
16.13
|
53,100
|
|
|
4/27/2022
|
+0.05 / +0.30%
|
16.75
|
16.80
|
16.00
|
16.75
|
16.44
|
15.94
|
53,800
|
|
|
4/26/2022
|
0.00 / 0.00%
|
16.60
|
16.70
|
15.55
|
16.70
|
15.84
|
15.89
|
259,100
|
|
|
4/25/2022
|
-1.10 / -6.18%
|
17.80
|
18.00
|
16.60
|
16.70
|
17.02
|
15.89
|
145,400
|
|
|
4/22/2022
|
+0.20 / +1.14%
|
17.60
|
18.40
|
17.00
|
17.80
|
17.62
|
16.94
|
215,800
|
|
|
4/21/2022
|
-0.80 / -4.35%
|
18.30
|
18.30
|
17.35
|
17.60
|
17.69
|
16.75
|
134,500
|
|
|
4/20/2022
|
0.00 / 0.00%
|
18.40
|
18.90
|
17.55
|
18.40
|
18.10
|
17.51
|
243,700
|
|
|
4/19/2022
|
+0.15 / +0.82%
|
18.60
|
19.00
|
18.40
|
18.40
|
18.67
|
17.51
|
119,600
|
|
|
4/18/2022
|
-1.00 / -5.19%
|
19.35
|
19.50
|
18.25
|
18.25
|
18.68
|
17.37
|
265,500
|
|
|
4/15/2022
|
+0.05 / +0.26%
|
19.20
|
19.45
|
19.10
|
19.25
|
19.20
|
18.32
|
86,700
|
|
|
4/14/2022
|
+0.15 / +0.79%
|
19.40
|
19.50
|
18.95
|
19.20
|
19.22
|
18.27
|
142,900
|
|
|
4/13/2022
|
-0.25 / -1.30%
|
19.25
|
19.50
|
18.20
|
19.05
|
18.67
|
18.13
|
256,500
|
|
|
4/12/2022
|
-0.20 / -1.03%
|
20.45
|
20.45
|
19.30
|
19.30
|
19.69
|
18.36
|
187,200
|
|
|
4/8/2022
|
-0.35 / -1.76%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.76
|
18.55
|
219,200
|
|
|
4/7/2022
|
-0.35 / -1.73%
|
20.20
|
20.20
|
19.85
|
19.85
|
20.02
|
18.89
|
186,200
|
|
|
4/6/2022
|
-0.05 / -0.25%
|
20.20
|
20.30
|
20.05
|
20.20
|
20.17
|
19.22
|
201,200
|
|
|
4/5/2022
|
-0.05 / -0.25%
|
20.30
|
20.70
|
20.20
|
20.25
|
20.33
|
19.27
|
146,700
|
|
|
4/4/2022
|
+0.35 / +1.75%
|
20.80
|
20.80
|
20.05
|
20.30
|
20.30
|
19.32
|
234,800
|
|
|
4/1/2022
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.60
|
19.95
|
19.85
|
18.98
|
236,600
|
|
|
3/31/2022
|
-0.30 / -1.48%
|
20.25
|
20.30
|
19.95
|
19.95
|
20.06
|
18.98
|
312,000
|
|
|
3/30/2022
|
-0.55 / -2.64%
|
20.80
|
21.00
|
20.00
|
20.25
|
20.51
|
19.27
|
361,700
|
|
|