|
Closing price on 7/12/2019
|
|
| Open |
20.80 |
| High |
21.00 |
| Low |
20.70 |
| Volume |
5,470 |
| Split-adjusted Price |
5.43 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2019
|
-0.20 / -0.96%
|
20.80
|
21.00
|
20.70
|
20.70
|
20.84
|
5.43
|
5,470
|
|
|
7/11/2019
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.80
|
20.90
|
20.88
|
5.48
|
5,020
|
|
|
7/10/2019
|
-0.05 / -0.24%
|
21.00
|
21.00
|
20.80
|
20.90
|
20.96
|
5.48
|
3,960
|
|
|
7/9/2019
|
-0.05 / -0.24%
|
21.00
|
21.00
|
20.90
|
20.95
|
20.96
|
5.50
|
1,560
|
|
|
7/8/2019
|
+0.40 / +1.94%
|
20.45
|
21.00
|
20.40
|
21.00
|
20.67
|
5.51
|
4,790
|
|
|
7/5/2019
|
+0.10 / +0.49%
|
20.85
|
20.85
|
20.15
|
20.60
|
20.31
|
5.40
|
2,610
|
|
|
7/4/2019
|
-0.40 / -1.91%
|
20.90
|
20.90
|
20.10
|
20.50
|
20.60
|
5.38
|
270
|
|
|
7/3/2019
|
+0.80 / +3.98%
|
19.50
|
20.90
|
19.50
|
20.90
|
20.90
|
5.48
|
670
|
|
|
7/2/2019
|
-0.10 / -0.50%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
5.27
|
10
|
|
|
7/1/2019
|
+0.30 / +1.51%
|
19.40
|
20.20
|
19.40
|
20.20
|
19.80
|
5.30
|
90
|
|
|
6/28/2019
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.40
|
19.90
|
19.78
|
5.22
|
8,520
|
|
|
6/27/2019
|
+0.20 / +1.02%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
5.22
|
2,410
|
|
|
6/26/2019
|
-0.30 / -1.50%
|
20.00
|
20.00
|
19.70
|
19.70
|
19.85
|
5.17
|
11,780
|
|
|
6/25/2019
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
5.25
|
6,510
|
|
|
6/24/2019
|
+0.20 / +1.01%
|
20.00
|
20.00
|
19.80
|
20.00
|
19.93
|
5.25
|
5,970
|
|
|
6/21/2019
|
-0.65 / -3.18%
|
20.50
|
20.50
|
19.80
|
19.80
|
20.15
|
5.19
|
13,120
|
|
|
6/20/2019
|
-0.15 / -0.73%
|
19.50
|
20.45
|
19.50
|
20.45
|
19.98
|
5.36
|
40
|
|
|
6/19/2019
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
5.40
|
40
|
|
|
6/18/2019
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
5.40
|
10
|
|
|
6/17/2019
|
-0.10 / -0.48%
|
20.70
|
20.70
|
20.60
|
20.60
|
20.65
|
5.40
|
30
|
|
|
6/14/2019
|
-0.10 / -0.48%
|
20.80
|
20.80
|
19.40
|
20.70
|
20.00
|
5.43
|
50
|
|
|
6/13/2019
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
5.46
|
10
|
|
|
6/12/2019
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
5.46
|
0
|
|
|
6/11/2019
|
+0.50 / +2.46%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
5.46
|
30
|
|
|
6/10/2019
|
+1.15 / +6.01%
|
19.20
|
20.30
|
19.20
|
20.30
|
19.75
|
5.33
|
220
|
|
|
6/7/2019
|
+0.05 / +0.26%
|
20.10
|
20.10
|
19.15
|
19.15
|
20.00
|
5.02
|
50
|
|
|
6/6/2019
|
-1.05 / -5.21%
|
20.10
|
20.10
|
19.10
|
19.10
|
19.60
|
5.01
|
4,120
|
|
|
6/5/2019
|
-0.15 / -0.74%
|
20.20
|
20.20
|
19.00
|
20.15
|
20.17
|
5.29
|
5,900
|
|
|
6/4/2019
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
5.33
|
4,500
|
|
|
6/3/2019
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.30
|
20.30
|
20.55
|
5.33
|
1,580
|
|
|