|
Closing price on 6/18/2018
|
|
| Open |
17.70 |
| High |
19.00 |
| Low |
17.70 |
| Volume |
20 |
| Split-adjusted Price |
4.98 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2018
|
0.00 / 0.00%
|
17.70
|
19.00
|
17.70
|
19.00
|
19.00
|
4.98
|
20
|
|
|
6/15/2018
|
-0.10 / -0.52%
|
18.60
|
19.00
|
18.60
|
19.00
|
19.00
|
4.98
|
20
|
|
|
6/14/2018
|
-0.10 / -0.52%
|
18.70
|
19.10
|
18.10
|
19.10
|
18.45
|
5.01
|
1,030
|
|
|
6/13/2018
|
+0.20 / +1.05%
|
19.00
|
19.20
|
18.70
|
19.20
|
18.75
|
5.04
|
2,240
|
|
|
6/12/2018
|
-2.00 / -9.52%
|
20.00
|
20.00
|
19.00
|
19.00
|
19.50
|
4.98
|
2,170
|
|
|
6/11/2018
|
+0.40 / +1.94%
|
20.50
|
21.40
|
20.50
|
21.00
|
20.55
|
5.04
|
2,530
|
|
|
6/8/2018
|
+0.10 / +0.49%
|
20.50
|
20.60
|
20.50
|
20.60
|
20.55
|
4.94
|
2,100
|
|
|
6/7/2018
|
-0.50 / -2.38%
|
20.80
|
20.80
|
19.95
|
20.50
|
20.42
|
4.92
|
4,750
|
|
|
6/6/2018
|
+0.50 / +2.44%
|
20.50
|
21.00
|
20.50
|
21.00
|
20.75
|
5.04
|
1,760
|
|
|
6/5/2018
|
+0.50 / +2.50%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
4.92
|
1,030
|
|
|
6/4/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
4.80
|
1,310
|
|
|
6/1/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
4.80
|
0
|
|
|
5/31/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
4.80
|
800
|
|
|
5/30/2018
|
+0.50 / +2.56%
|
19.85
|
20.00
|
19.85
|
20.00
|
19.93
|
4.80
|
860
|
|
|
5/29/2018
|
+0.40 / +2.09%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
4.68
|
30
|
|
|
5/28/2018
|
-0.90 / -4.50%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
4.58
|
350
|
|
|
5/25/2018
|
0.00 / 0.00%
|
19.20
|
20.00
|
19.20
|
20.00
|
19.60
|
4.80
|
160
|
|
|
5/24/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
4.80
|
0
|
|
|
5/23/2018
|
-0.10 / -0.50%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.00
|
4.80
|
20
|
|
|
5/22/2018
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
4.82
|
0
|
|
|
5/21/2018
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
4.82
|
0
|
|
|
5/18/2018
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
4.82
|
0
|
|
|
5/17/2018
|
-0.10 / -0.50%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
4.82
|
2,200
|
|
|
5/16/2018
|
+0.10 / +0.50%
|
20.10
|
20.20
|
20.10
|
20.20
|
20.11
|
4.85
|
5,320
|
|
|
5/15/2018
|
-0.10 / -0.50%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
4.82
|
90
|
|
|
5/14/2018
|
+0.40 / +2.02%
|
20.00
|
20.20
|
20.00
|
20.20
|
20.10
|
4.85
|
440
|
|
|
5/11/2018
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
4.75
|
0
|
|
|
5/10/2018
|
-0.20 / -1.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
4.75
|
100
|
|
|
5/9/2018
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.05
|
4.80
|
230
|
|
|
5/8/2018
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.00
|
20.00
|
20.50
|
4.80
|
40
|
|
|