|
Closing price on 6/8/2021
|
|
| Open |
14.80 |
| High |
14.85 |
| Low |
14.65 |
| Volume |
20,700 |
| Split-adjusted Price |
6.35 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2021
|
-0.10 / -0.68%
|
14.80
|
14.85
|
14.65
|
14.70
|
14.78
|
6.35
|
20,700
|
|
|
6/7/2021
|
-0.05 / -0.34%
|
14.85
|
15.00
|
14.80
|
14.80
|
14.87
|
6.39
|
34,700
|
|
|
6/4/2021
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.70
|
14.85
|
14.85
|
6.41
|
34,100
|
|
|
6/3/2021
|
+0.15 / +1.02%
|
14.40
|
14.90
|
14.40
|
14.85
|
14.75
|
6.41
|
24,400
|
|
|
6/2/2021
|
+0.30 / +2.08%
|
14.40
|
14.70
|
14.30
|
14.70
|
14.45
|
6.35
|
28,500
|
|
|
6/1/2021
|
-0.10 / -0.69%
|
14.45
|
14.50
|
14.30
|
14.40
|
14.38
|
6.22
|
19,200
|
|
|
5/31/2021
|
0.00 / 0.00%
|
14.50
|
14.55
|
14.30
|
14.50
|
14.42
|
6.26
|
19,000
|
|
|
5/28/2021
|
+0.05 / +0.35%
|
14.45
|
14.70
|
14.30
|
14.50
|
14.38
|
6.26
|
22,400
|
|
|
5/27/2021
|
-0.35 / -2.36%
|
14.80
|
14.80
|
14.40
|
14.45
|
14.53
|
6.24
|
123,600
|
|
|
5/26/2021
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.70
|
14.80
|
14.87
|
6.39
|
18,700
|
|
|
5/25/2021
|
+0.40 / +2.74%
|
14.60
|
15.00
|
14.60
|
15.00
|
14.93
|
6.48
|
22,100
|
|
|
5/24/2021
|
+0.20 / +1.39%
|
14.50
|
14.90
|
14.40
|
14.60
|
14.66
|
6.30
|
11,600
|
|
|
5/21/2021
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.20
|
14.40
|
14.34
|
6.22
|
14,300
|
|
|
5/20/2021
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.35
|
14.40
|
14.45
|
6.22
|
27,400
|
|
|
5/19/2021
|
-0.30 / -2.04%
|
14.95
|
15.00
|
14.40
|
14.40
|
14.56
|
6.22
|
37,500
|
|
|
5/18/2021
|
-0.25 / -1.67%
|
14.80
|
14.90
|
14.70
|
14.70
|
14.70
|
6.35
|
42,100
|
|
|
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
|
|
|