|
Closing price on 5/17/2019
|
|
| Open |
19.00 |
| High |
19.30 |
| Low |
19.00 |
| Volume |
3,260 |
| Split-adjusted Price |
5.04 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2019
|
+0.20 / +1.05%
|
19.00
|
19.30
|
19.00
|
19.20
|
19.02
|
5.04
|
3,260
|
|
|
5/16/2019
|
0.00 / 0.00%
|
19.95
|
19.95
|
19.00
|
19.00
|
19.48
|
4.98
|
1,170
|
|
|
5/15/2019
|
-1.00 / -5.00%
|
20.00
|
20.00
|
18.95
|
19.00
|
19.46
|
4.98
|
1,850
|
|
|
5/14/2019
|
-0.10 / -0.50%
|
20.05
|
20.05
|
20.00
|
20.00
|
20.03
|
5.25
|
140
|
|
|
5/13/2019
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
5.27
|
30
|
|
|
5/10/2019
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
5.27
|
10
|
|
|
5/9/2019
|
-0.20 / -0.99%
|
20.30
|
20.30
|
20.10
|
20.10
|
20.20
|
5.27
|
30
|
|
|
5/8/2019
|
-0.30 / -1.46%
|
19.40
|
20.30
|
19.35
|
20.30
|
19.84
|
5.33
|
2,910
|
|
|
5/7/2019
|
+1.00 / +5.10%
|
19.45
|
20.90
|
19.20
|
20.60
|
19.48
|
5.40
|
5,750
|
|
|
5/6/2019
|
+0.15 / +0.77%
|
19.40
|
19.60
|
19.00
|
19.60
|
19.35
|
5.14
|
5,270
|
|
|
5/3/2019
|
+0.10 / +0.52%
|
19.35
|
19.45
|
19.35
|
19.45
|
19.40
|
5.10
|
2,070
|
|
|
5/2/2019
|
0.00 / 0.00%
|
19.35
|
19.35
|
19.35
|
19.35
|
19.35
|
5.08
|
210
|
|
|
4/26/2019
|
0.00 / 0.00%
|
19.35
|
19.35
|
19.35
|
19.35
|
19.35
|
5.08
|
10
|
|
|
4/25/2019
|
0.00 / 0.00%
|
19.35
|
19.35
|
19.35
|
19.35
|
19.35
|
5.08
|
10
|
|
|
4/24/2019
|
+0.35 / +1.84%
|
18.10
|
19.50
|
17.90
|
19.35
|
18.71
|
5.08
|
280
|
|
|
4/23/2019
|
-0.45 / -2.31%
|
19.00
|
19.30
|
19.00
|
19.00
|
19.08
|
4.98
|
1,030
|
|
|
4/22/2019
|
+0.25 / +1.30%
|
19.20
|
19.50
|
19.00
|
19.45
|
19.28
|
5.10
|
4,980
|
|
|
4/19/2019
|
+0.20 / +1.05%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
5.04
|
60
|
|
|
4/18/2019
|
-0.30 / -1.55%
|
19.00
|
19.50
|
18.80
|
19.00
|
19.08
|
4.98
|
1,650
|
|
|
4/17/2019
|
+0.30 / +1.58%
|
19.00
|
19.30
|
18.80
|
19.30
|
19.20
|
5.06
|
1,250
|
|
|
4/16/2019
|
-0.15 / -0.78%
|
19.15
|
19.15
|
18.70
|
19.00
|
19.14
|
4.98
|
7,210
|
|
|
4/12/2019
|
+0.05 / +0.26%
|
19.10
|
19.50
|
19.10
|
19.15
|
19.15
|
5.02
|
5,850
|
|
|
4/11/2019
|
+0.10 / +0.53%
|
19.00
|
19.20
|
19.00
|
19.10
|
19.06
|
5.01
|
2,990
|
|
|
4/10/2019
|
-0.65 / -3.31%
|
19.05
|
19.50
|
18.50
|
19.00
|
18.94
|
4.98
|
6,230
|
|
|
4/9/2019
|
+0.25 / +1.29%
|
20.60
|
20.60
|
19.00
|
19.65
|
19.14
|
5.15
|
2,560
|
|
|
4/8/2019
|
-0.15 / -0.77%
|
19.55
|
19.55
|
19.00
|
19.40
|
19.38
|
5.09
|
3,480
|
|
|
4/5/2019
|
-0.35 / -1.76%
|
19.55
|
19.80
|
19.00
|
19.55
|
19.14
|
5.13
|
4,650
|
|
|
4/4/2019
|
+0.35 / +1.79%
|
19.55
|
20.70
|
19.55
|
19.90
|
19.93
|
5.22
|
7,230
|
|
|
4/3/2019
|
-1.45 / -6.90%
|
21.60
|
21.60
|
19.55
|
19.55
|
19.87
|
5.13
|
9,410
|
|
|
4/2/2019
|
-0.70 / -3.23%
|
20.20
|
21.00
|
20.20
|
21.00
|
20.60
|
5.51
|
40
|
|
|