|
Closing price on 5/29/2020
|
|
| Open |
18.90 |
| High |
19.20 |
| Low |
18.50 |
| Volume |
720 |
| Split-adjusted Price |
5.32 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2020
|
0.00 / 0.00%
|
18.90
|
19.20
|
18.50
|
18.50
|
18.78
|
5.32
|
720
|
|
|
5/28/2020
|
-0.10 / -0.54%
|
18.60
|
19.30
|
18.50
|
18.50
|
18.69
|
5.32
|
2,140
|
|
|
5/27/2020
|
-0.70 / -3.63%
|
19.00
|
19.30
|
18.60
|
18.60
|
18.75
|
5.34
|
2,880
|
|
|
5/26/2020
|
+0.30 / +1.58%
|
19.40
|
19.40
|
18.60
|
19.30
|
19.20
|
5.55
|
2,760
|
|
|
5/25/2020
|
+0.30 / +1.60%
|
18.75
|
19.50
|
18.55
|
19.00
|
18.98
|
5.46
|
2,740
|
|
|
5/22/2020
|
+0.30 / +1.63%
|
18.40
|
18.70
|
18.40
|
18.70
|
18.55
|
5.37
|
9,620
|
|
|
5/21/2020
|
+0.10 / +0.55%
|
18.50
|
18.80
|
18.30
|
18.40
|
18.30
|
5.29
|
6,720
|
|
|
5/20/2020
|
-0.70 / -3.68%
|
19.00
|
19.00
|
18.20
|
18.30
|
18.63
|
5.26
|
450
|
|
|
5/19/2020
|
+0.65 / +3.54%
|
18.50
|
19.35
|
18.50
|
19.00
|
18.84
|
5.46
|
770
|
|
|
5/18/2020
|
-0.55 / -2.91%
|
18.20
|
19.20
|
18.20
|
18.35
|
18.25
|
5.27
|
1,260
|
|
|
5/15/2020
|
-0.10 / -0.53%
|
18.85
|
19.00
|
18.50
|
18.90
|
18.86
|
5.43
|
1,750
|
|
|
5/14/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
5.46
|
7,650
|
|
|
5/13/2020
|
-0.10 / -0.52%
|
19.50
|
20.00
|
19.00
|
19.00
|
19.16
|
5.46
|
9,080
|
|
|
5/12/2020
|
+0.50 / +2.69%
|
18.60
|
19.10
|
18.60
|
19.10
|
18.85
|
5.49
|
70
|
|
|
5/11/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.60
|
18.60
|
18.80
|
5.34
|
210
|
|
|
5/8/2020
|
-0.40 / -2.11%
|
19.00
|
19.60
|
18.60
|
18.60
|
19.03
|
5.34
|
2,260
|
|
|
5/7/2020
|
+0.20 / +1.06%
|
18.80
|
19.00
|
18.70
|
19.00
|
18.88
|
5.46
|
3,480
|
|
|
5/6/2020
|
-0.10 / -0.53%
|
18.80
|
19.00
|
18.80
|
18.80
|
18.98
|
5.40
|
7,060
|
|
|
5/5/2020
|
+0.50 / +2.72%
|
19.40
|
19.40
|
18.90
|
18.90
|
19.15
|
5.43
|
90
|
|
|
5/4/2020
|
-0.80 / -4.17%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
5.29
|
1,200
|
|
|
4/29/2020
|
+0.60 / +3.23%
|
18.60
|
19.20
|
18.60
|
19.20
|
18.88
|
5.52
|
3,390
|
|
|
4/28/2020
|
-1.20 / -6.06%
|
19.00
|
20.50
|
18.60
|
18.60
|
19.54
|
5.34
|
870
|
|
|
4/27/2020
|
+1.10 / +5.88%
|
18.55
|
20.00
|
18.55
|
19.80
|
19.71
|
5.69
|
11,620
|
|
|
4/24/2020
|
-1.00 / -5.08%
|
20.50
|
20.50
|
18.35
|
18.70
|
18.60
|
5.37
|
20,480
|
|
|
4/23/2020
|
-1.30 / -6.19%
|
20.05
|
21.00
|
19.70
|
19.70
|
20.11
|
5.66
|
1,840
|
|
|
4/22/2020
|
-0.20 / -0.94%
|
19.80
|
21.10
|
19.80
|
21.00
|
20.81
|
6.03
|
1,730
|
|
|
4/21/2020
|
+0.05 / +0.24%
|
21.15
|
22.50
|
21.15
|
21.20
|
21.52
|
6.09
|
44,700
|
|
|
4/20/2020
|
+1.35 / +6.82%
|
18.70
|
21.15
|
18.70
|
21.15
|
21.10
|
6.08
|
234,610
|
|
|
4/17/2020
|
+0.80 / +4.21%
|
19.90
|
19.90
|
19.20
|
19.80
|
19.54
|
5.69
|
870
|
|
|
4/16/2020
|
-0.50 / -2.56%
|
18.15
|
19.50
|
18.15
|
19.00
|
18.25
|
5.46
|
4,110
|
|
|