|
Closing price on 6/15/2020
|
|
| Open |
18.50 |
| High |
18.85 |
| Low |
18.50 |
| Volume |
5,310 |
| Split-adjusted Price |
5.42 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2020
|
+0.15 / +0.80%
|
18.50
|
18.85
|
18.50
|
18.85
|
18.68
|
5.42
|
5,310
|
|
|
6/12/2020
|
-0.30 / -1.58%
|
18.60
|
19.00
|
18.60
|
18.70
|
18.73
|
5.37
|
1,250
|
|
|
6/11/2020
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.00
|
19.00
|
19.03
|
5.46
|
9,510
|
|
|
6/10/2020
|
-1.00 / -5.00%
|
20.00
|
20.00
|
19.00
|
19.00
|
19.50
|
5.46
|
40
|
|
|
6/9/2020
|
+1.00 / +5.26%
|
20.30
|
20.30
|
20.00
|
20.00
|
20.15
|
5.75
|
20
|
|
|
6/8/2020
|
0.00 / 0.00%
|
20.30
|
20.30
|
19.00
|
19.00
|
19.08
|
5.46
|
10,850
|
|
|
6/5/2020
|
+0.40 / +2.15%
|
18.60
|
19.90
|
18.60
|
19.00
|
19.74
|
5.46
|
7,800
|
|
|
6/4/2020
|
-0.40 / -2.11%
|
19.30
|
19.50
|
18.60
|
18.60
|
19.00
|
5.34
|
1,020
|
|
|
6/3/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
5.46
|
3,200
|
|
|
6/2/2020
|
+0.45 / +2.43%
|
19.20
|
19.20
|
18.95
|
19.00
|
19.13
|
5.46
|
2,770
|
|
|
6/1/2020
|
+0.05 / +0.27%
|
18.50
|
18.55
|
18.50
|
18.55
|
18.53
|
5.33
|
610
|
|
|
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
|
|
|