|
Closing price on 5/17/2021
|
|
| Open |
14.90 |
| High |
15.10 |
| Low |
14.80 |
| Volume |
26,800 |
| Split-adjusted Price |
6.45 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2021
|
+0.05 / +0.34%
|
14.90
|
15.10
|
14.80
|
14.95
|
14.90
|
6.45
|
26,800
|
|
|
5/14/2021
|
-0.20 / -1.32%
|
15.15
|
15.20
|
14.80
|
14.90
|
15.02
|
6.43
|
23,200
|
|
|
5/13/2021
|
+0.15 / +1.00%
|
14.90
|
15.15
|
14.90
|
15.10
|
15.06
|
6.52
|
17,600
|
|
|
5/12/2021
|
+0.30 / +2.05%
|
14.65
|
14.95
|
14.50
|
14.95
|
14.66
|
6.45
|
48,700
|
|
|
5/11/2021
|
-0.05 / -0.34%
|
14.60
|
14.80
|
14.60
|
14.65
|
14.67
|
6.32
|
76,400
|
|
|
5/10/2021
|
-0.50 / -3.29%
|
15.00
|
15.00
|
14.50
|
14.70
|
14.78
|
6.35
|
41,300
|
|
|
5/7/2021
|
-0.25 / -1.62%
|
15.40
|
15.40
|
15.10
|
15.20
|
15.23
|
6.56
|
21,200
|
|
|
5/6/2021
|
-0.25 / -1.59%
|
15.50
|
15.70
|
15.30
|
15.45
|
15.41
|
6.67
|
50,200
|
|
|
5/5/2021
|
+0.35 / +2.28%
|
15.35
|
15.75
|
15.15
|
15.70
|
15.34
|
6.78
|
35,000
|
|
|
5/4/2021
|
+0.15 / +0.99%
|
15.50
|
15.50
|
15.00
|
15.35
|
15.18
|
6.63
|
19,100
|
|
|
4/29/2021
|
0.00 / 0.00%
|
15.25
|
15.25
|
15.00
|
15.20
|
15.13
|
6.56
|
14,800
|
|
|
4/28/2021
|
-0.30 / -1.94%
|
15.20
|
15.65
|
15.10
|
15.20
|
15.33
|
6.56
|
20,700
|
|
|
4/27/2021
|
-0.20 / -1.27%
|
15.25
|
15.60
|
15.10
|
15.50
|
15.27
|
6.69
|
24,500
|
|
|
4/26/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.20
|
15.70
|
15.70
|
6.78
|
15,200
|
|
|
4/23/2021
|
-0.10 / -0.63%
|
15.60
|
15.70
|
15.00
|
15.70
|
15.41
|
6.78
|
29,300
|
|
|
4/22/2021
|
-0.45 / -2.77%
|
16.15
|
16.15
|
15.70
|
15.80
|
15.96
|
6.82
|
31,500
|
|
|
4/20/2021
|
+0.05 / +0.31%
|
16.20
|
16.40
|
16.00
|
16.25
|
16.17
|
7.02
|
44,500
|
|
|
4/19/2021
|
-0.30 / -1.82%
|
16.35
|
16.35
|
16.00
|
16.20
|
16.12
|
6.99
|
36,300
|
|
|
4/16/2021
|
-0.30 / -1.79%
|
16.90
|
16.90
|
16.20
|
16.50
|
16.67
|
7.12
|
27,700
|
|
|
4/15/2021
|
+0.20 / +1.20%
|
16.85
|
16.90
|
16.60
|
16.80
|
16.69
|
7.25
|
19,700
|
|
|
4/14/2021
|
+0.10 / +0.61%
|
16.20
|
16.70
|
16.20
|
16.60
|
16.52
|
7.17
|
58,900
|
|
|
4/13/2021
|
-0.40 / -2.37%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.77
|
7.12
|
67,400
|
|
|
4/12/2021
|
0.00 / 0.00%
|
16.95
|
16.95
|
16.85
|
16.90
|
16.87
|
7.30
|
48,000
|
|
|
4/9/2021
|
+0.20 / +1.20%
|
17.05
|
17.05
|
16.80
|
16.90
|
16.92
|
7.30
|
35,100
|
|
|
4/8/2021
|
-0.10 / -0.60%
|
16.70
|
17.00
|
16.70
|
16.70
|
16.81
|
7.21
|
60,000
|
|
|
4/7/2021
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.60
|
16.80
|
16.68
|
7.25
|
46,800
|
|
|
4/6/2021
|
-0.25 / -1.47%
|
16.70
|
17.10
|
16.70
|
16.80
|
16.78
|
7.25
|
50,600
|
|
|
4/5/2021
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.90
|
17.05
|
17.02
|
7.36
|
48,400
|
|
|
4/2/2021
|
+0.10 / +0.59%
|
17.20
|
17.30
|
17.00
|
17.15
|
17.12
|
7.40
|
63,200
|
|
|
4/1/2021
|
-0.10 / -0.58%
|
17.20
|
17.30
|
16.90
|
17.05
|
17.07
|
7.36
|
46,300
|
|
|