|
Closing price on 6/9/2022
|
|
| Open |
15.70 |
| High |
15.75 |
| Low |
15.35 |
| Volume |
19,400 |
| Split-adjusted Price |
14.80 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2022
|
-0.20 / -1.27%
|
15.70
|
15.75
|
15.35
|
15.55
|
15.50
|
14.80
|
19,400
|
|
|
6/8/2022
|
+0.60 / +3.96%
|
15.10
|
15.75
|
15.10
|
15.75
|
15.47
|
14.99
|
31,600
|
|
|
6/7/2022
|
-0.80 / -5.02%
|
14.90
|
15.45
|
14.85
|
15.15
|
14.92
|
14.42
|
100,300
|
|
|
6/6/2022
|
-1.15 / -6.73%
|
16.45
|
16.55
|
15.95
|
15.95
|
16.07
|
15.18
|
185,500
|
|
|
6/3/2022
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.45
|
17.10
|
16.82
|
16.27
|
82,400
|
|
|
6/2/2022
|
+1.05 / +6.54%
|
17.15
|
17.15
|
16.80
|
17.10
|
17.07
|
16.27
|
144,500
|
|
|
6/1/2022
|
+1.05 / +7.00%
|
15.60
|
16.05
|
14.70
|
16.05
|
15.72
|
15.27
|
261,500
|
|
|
5/31/2022
|
0.00 / 0.00%
|
14.05
|
15.00
|
14.05
|
15.00
|
14.60
|
14.27
|
36,100
|
|
|
5/30/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
15.00
|
14.93
|
14.27
|
43,000
|
|
|
5/27/2022
|
+0.05 / +0.33%
|
14.75
|
15.00
|
14.60
|
15.00
|
14.83
|
14.27
|
53,800
|
|
|
5/26/2022
|
-0.05 / -0.33%
|
14.80
|
15.20
|
14.75
|
14.95
|
14.88
|
14.23
|
52,900
|
|
|
5/25/2022
|
+0.40 / +2.74%
|
14.75
|
15.00
|
14.40
|
15.00
|
14.81
|
14.27
|
125,600
|
|
|
5/24/2022
|
-0.35 / -2.34%
|
14.75
|
14.85
|
13.95
|
14.60
|
14.22
|
13.89
|
224,800
|
|
|
5/23/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.40
|
14.95
|
14.78
|
14.23
|
55,800
|
|
|
5/20/2022
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.60
|
14.95
|
14.87
|
14.23
|
70,900
|
|
|
5/19/2022
|
-0.05 / -0.33%
|
15.00
|
15.00
|
14.40
|
14.95
|
14.76
|
14.23
|
105,300
|
|
|
5/18/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.60
|
15.00
|
14.89
|
14.27
|
106,400
|
|
|
5/17/2022
|
+0.20 / +1.35%
|
14.60
|
15.00
|
13.90
|
15.00
|
14.57
|
14.27
|
109,700
|
|
|
5/16/2022
|
-0.45 / -2.95%
|
15.25
|
15.25
|
14.40
|
14.80
|
14.79
|
14.08
|
81,500
|
|
|
5/13/2022
|
-0.05 / -0.33%
|
15.25
|
15.40
|
14.25
|
15.25
|
14.86
|
14.51
|
133,700
|
|
|
5/12/2022
|
+0.50 / +3.38%
|
15.35
|
15.35
|
14.40
|
15.30
|
15.01
|
14.56
|
92,900
|
|
|
5/11/2022
|
+0.30 / +2.07%
|
15.20
|
15.20
|
14.65
|
14.80
|
14.89
|
14.08
|
110,900
|
|
|
5/10/2022
|
-0.40 / -2.68%
|
15.80
|
15.80
|
14.30
|
14.50
|
14.79
|
13.80
|
171,200
|
|
|
5/9/2022
|
-1.10 / -6.88%
|
15.90
|
15.90
|
14.90
|
14.90
|
15.05
|
14.18
|
237,100
|
|
|
5/6/2022
|
-1.00 / -5.88%
|
16.00
|
17.00
|
15.85
|
16.00
|
16.17
|
15.22
|
113,800
|
|
|
5/5/2022
|
-0.15 / -0.87%
|
17.15
|
17.25
|
16.35
|
17.00
|
16.94
|
16.18
|
36,500
|
|
|
5/4/2022
|
-0.05 / -0.29%
|
17.40
|
17.40
|
17.00
|
17.15
|
17.18
|
16.32
|
41,000
|
|
|
4/29/2022
|
+0.25 / +1.47%
|
17.20
|
17.25
|
16.90
|
17.20
|
17.06
|
16.37
|
81,300
|
|
|
4/28/2022
|
+0.20 / +1.19%
|
16.80
|
17.10
|
16.55
|
16.95
|
16.83
|
16.13
|
53,100
|
|
|
4/27/2022
|
+0.05 / +0.30%
|
16.75
|
16.80
|
16.00
|
16.75
|
16.44
|
15.94
|
53,800
|
|
|