|
Closing price on 5/5/2017
|
|
| Open |
25.55 |
| High |
25.55 |
| Low |
24.10 |
| Volume |
11,040 |
| Split-adjusted Price |
5.60 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2017
|
-0.85 / -3.29%
|
25.55
|
25.55
|
24.10
|
25.00
|
24.99
|
5.60
|
11,040
|
|
|
5/4/2017
|
0.00 / 0.00%
|
25.85
|
25.85
|
25.00
|
25.85
|
25.50
|
5.79
|
15,700
|
|
|
5/3/2017
|
-1.90 / -6.85%
|
27.10
|
27.20
|
25.85
|
25.85
|
26.22
|
5.79
|
22,340
|
|
|
4/28/2017
|
0.00 / 0.00%
|
27.75
|
27.75
|
27.75
|
27.75
|
27.75
|
6.22
|
20
|
|
|
4/27/2017
|
-0.20 / -0.72%
|
27.95
|
27.95
|
27.30
|
27.75
|
27.44
|
6.22
|
1,240
|
|
|
4/26/2017
|
-0.45 / -1.58%
|
28.00
|
28.00
|
27.00
|
27.95
|
27.19
|
6.26
|
1,030
|
|
|
4/25/2017
|
0.00 / 0.00%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
6.36
|
0
|
|
|
4/24/2017
|
+0.40 / +1.43%
|
26.50
|
28.40
|
26.50
|
28.40
|
27.45
|
6.36
|
40
|
|
|
4/21/2017
|
+0.40 / +1.45%
|
27.90
|
28.00
|
27.00
|
28.00
|
28.00
|
6.27
|
500
|
|
|
4/20/2017
|
+0.20 / +0.73%
|
27.60
|
27.90
|
27.60
|
27.60
|
27.68
|
6.18
|
1,030
|
|
|
4/19/2017
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.40
|
27.40
|
27.50
|
6.14
|
230
|
|
|
4/18/2017
|
-0.20 / -0.72%
|
26.35
|
27.50
|
26.00
|
27.40
|
26.29
|
6.14
|
5,820
|
|
|
4/17/2017
|
-0.40 / -1.43%
|
28.00
|
28.00
|
26.80
|
27.60
|
26.89
|
6.18
|
6,470
|
|
|
4/14/2017
|
-0.90 / -3.11%
|
27.80
|
28.00
|
27.00
|
28.00
|
27.84
|
6.27
|
2,730
|
|
|
4/13/2017
|
-0.10 / -0.34%
|
29.00
|
29.00
|
28.90
|
28.90
|
28.95
|
6.47
|
2,090
|
|
|
4/12/2017
|
0.00 / 0.00%
|
28.00
|
29.00
|
28.00
|
29.00
|
28.50
|
6.50
|
60
|
|
|
4/11/2017
|
-0.70 / -2.36%
|
29.00
|
29.40
|
27.65
|
29.00
|
27.77
|
6.50
|
17,930
|
|
|
4/10/2017
|
+0.10 / +0.34%
|
28.60
|
29.70
|
28.60
|
29.70
|
29.15
|
6.65
|
80
|
|
|
4/7/2017
|
-0.10 / -0.34%
|
29.65
|
29.65
|
29.60
|
29.60
|
29.63
|
6.63
|
50
|
|
|
4/5/2017
|
-0.05 / -0.17%
|
28.25
|
30.00
|
28.25
|
29.70
|
28.38
|
6.65
|
740
|
|
|
4/4/2017
|
+0.20 / +0.68%
|
29.75
|
29.75
|
29.75
|
29.75
|
29.75
|
6.67
|
10
|
|
|
4/3/2017
|
+0.15 / +0.51%
|
29.40
|
29.95
|
29.00
|
29.55
|
29.48
|
6.62
|
140
|
|
|
3/31/2017
|
-0.10 / -0.34%
|
29.50
|
29.50
|
29.00
|
29.40
|
29.35
|
6.59
|
110
|
|
|
3/30/2017
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
6.61
|
0
|
|
|
3/29/2017
|
0.00 / 0.00%
|
29.60
|
29.60
|
29.50
|
29.50
|
29.55
|
6.61
|
2,280
|
|
|
3/28/2017
|
-0.10 / -0.34%
|
29.50
|
29.50
|
29.40
|
29.50
|
29.48
|
6.61
|
450
|
|
|
3/27/2017
|
0.00 / 0.00%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
6.63
|
60
|
|
|
3/24/2017
|
0.00 / 0.00%
|
29.60
|
29.70
|
29.60
|
29.60
|
29.63
|
6.63
|
100
|
|
|
3/23/2017
|
+0.10 / +0.34%
|
29.60
|
29.60
|
28.20
|
29.60
|
29.25
|
6.63
|
820
|
|
|
3/22/2017
|
-0.20 / -0.67%
|
29.70
|
29.70
|
29.50
|
29.50
|
29.60
|
6.61
|
160
|
|
|