|
Closing price on 5/14/2024
|
|
| Open |
14.10 |
| High |
14.15 |
| Low |
13.95 |
| Volume |
6,200 |
| Split-adjusted Price |
14.10 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2024
|
+0.10 / +0.71%
|
14.10
|
14.15
|
13.95
|
14.10
|
14.02
|
14.10
|
6,200
|
|
|
5/13/2024
|
+0.10 / +0.72%
|
14.10
|
14.15
|
14.00
|
14.00
|
14.07
|
14.00
|
8,700
|
|
|
5/10/2024
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.81
|
13.90
|
20,400
|
|
|
5/9/2024
|
+0.05 / +0.36%
|
13.65
|
14.00
|
13.65
|
13.90
|
13.90
|
13.90
|
5,600
|
|
|
5/8/2024
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.80
|
13.85
|
13.84
|
13.85
|
6,700
|
|
|
5/7/2024
|
-0.05 / -0.36%
|
13.80
|
14.00
|
13.70
|
13.95
|
13.78
|
13.95
|
10,500
|
|
|
5/6/2024
|
+0.05 / +0.36%
|
13.90
|
14.00
|
13.80
|
14.00
|
13.85
|
14.00
|
35,800
|
|
|
5/3/2024
|
-0.15 / -1.06%
|
13.90
|
14.00
|
13.90
|
13.95
|
13.91
|
13.95
|
21,300
|
|
|
5/2/2024
|
0.00 / 0.00%
|
14.10
|
14.15
|
13.15
|
14.10
|
13.57
|
14.10
|
94,400
|
|
|
4/26/2024
|
+0.20 / +1.44%
|
13.80
|
14.50
|
13.80
|
14.10
|
14.19
|
14.10
|
23,700
|
|
|
4/25/2024
|
+0.10 / +0.72%
|
13.80
|
14.10
|
13.80
|
13.90
|
13.89
|
13.90
|
2,800
|
|
|
4/24/2024
|
+0.10 / +0.73%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.75
|
13.80
|
19,900
|
|
|
4/23/2024
|
+0.20 / +1.48%
|
13.50
|
13.85
|
13.50
|
13.70
|
13.59
|
13.70
|
17,000
|
|
|
4/22/2024
|
+0.10 / +0.75%
|
13.40
|
13.60
|
13.40
|
13.50
|
13.49
|
13.50
|
16,100
|
|
|
4/19/2024
|
-0.85 / -5.96%
|
14.20
|
14.25
|
13.30
|
13.40
|
13.86
|
13.40
|
115,800
|
|
|
4/17/2024
|
-0.30 / -2.06%
|
14.45
|
14.55
|
14.25
|
14.25
|
14.34
|
14.25
|
34,400
|
|
|
4/16/2024
|
-0.25 / -1.69%
|
14.70
|
14.70
|
14.30
|
14.55
|
14.50
|
14.55
|
117,100
|
|
|
4/15/2024
|
-0.15 / -1.00%
|
14.90
|
15.00
|
14.80
|
14.80
|
14.90
|
14.80
|
57,600
|
|
|
4/12/2024
|
-0.05 / -0.33%
|
15.00
|
15.00
|
14.95
|
14.95
|
14.98
|
14.95
|
23,800
|
|
|
4/11/2024
|
0.00 / 0.00%
|
15.00
|
15.15
|
15.00
|
15.00
|
15.04
|
15.00
|
41,300
|
|
|
4/10/2024
|
+0.05 / +0.33%
|
15.00
|
15.00
|
14.95
|
15.00
|
14.97
|
15.00
|
63,100
|
|
|
4/9/2024
|
+0.05 / +0.34%
|
15.00
|
15.05
|
14.85
|
14.95
|
14.95
|
14.95
|
66,000
|
|
|
4/8/2024
|
+0.40 / +2.76%
|
14.45
|
14.90
|
14.45
|
14.90
|
14.77
|
14.90
|
170,100
|
|
|
4/5/2024
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.44
|
14.50
|
48,000
|
|
|
4/4/2024
|
0.00 / 0.00%
|
14.50
|
14.55
|
14.45
|
14.50
|
14.50
|
14.50
|
73,500
|
|
|
4/3/2024
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.40
|
14.50
|
14.52
|
14.50
|
71,900
|
|
|
4/2/2024
|
+0.10 / +0.69%
|
14.50
|
14.50
|
14.40
|
14.50
|
14.46
|
14.50
|
59,500
|
|
|
4/1/2024
|
+0.05 / +0.35%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.11
|
14.40
|
115,300
|
|
|
3/29/2024
|
+0.05 / +0.35%
|
14.40
|
14.45
|
14.30
|
14.35
|
14.35
|
14.35
|
64,900
|
|
|
3/28/2024
|
+0.30 / +2.14%
|
14.35
|
14.35
|
14.15
|
14.30
|
14.28
|
14.30
|
159,600
|
|
|