|
Closing price on 7/13/2022
|
|
| Open |
15.30 |
| High |
15.65 |
| Low |
15.30 |
| Volume |
63,700 |
| Split-adjusted Price |
14.80 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2022
|
+0.20 / +1.30%
|
15.30
|
15.65
|
15.30
|
15.55
|
15.51
|
14.80
|
63,700
|
|
|
7/12/2022
|
+0.65 / +4.42%
|
14.80
|
15.35
|
14.50
|
15.35
|
15.13
|
14.61
|
65,400
|
|
|
7/11/2022
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.00
|
14.70
|
14.57
|
13.99
|
103,800
|
|
|
7/8/2022
|
+0.60 / +4.23%
|
14.30
|
14.80
|
13.95
|
14.80
|
14.50
|
14.08
|
82,200
|
|
|
7/7/2022
|
0.00 / 0.00%
|
14.00
|
14.25
|
13.70
|
14.20
|
14.03
|
13.51
|
51,300
|
|
|
7/6/2022
|
-0.15 / -1.05%
|
14.30
|
14.30
|
13.70
|
14.20
|
14.03
|
13.51
|
61,300
|
|
|
7/5/2022
|
-0.05 / -0.35%
|
14.05
|
14.40
|
14.05
|
14.35
|
14.28
|
13.65
|
21,900
|
|
|
7/4/2022
|
+0.30 / +2.13%
|
14.50
|
14.55
|
14.10
|
14.40
|
14.30
|
13.70
|
26,100
|
|
|
7/1/2022
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.25
|
14.10
|
13.97
|
13.42
|
36,200
|
|
|
6/30/2022
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.70
|
14.10
|
13.97
|
13.42
|
79,600
|
|
|
6/29/2022
|
+0.05 / +0.36%
|
14.05
|
14.10
|
13.50
|
14.10
|
13.75
|
13.42
|
20,200
|
|
|
6/28/2022
|
+0.25 / +1.81%
|
13.90
|
14.20
|
13.80
|
14.05
|
13.98
|
13.37
|
21,300
|
|
|
6/27/2022
|
+0.40 / +2.99%
|
13.40
|
13.80
|
12.80
|
13.80
|
13.50
|
13.13
|
26,500
|
|
|
6/24/2022
|
+0.40 / +3.08%
|
13.10
|
13.40
|
12.70
|
13.40
|
13.16
|
12.75
|
52,900
|
|
|
6/23/2022
|
+0.10 / +0.78%
|
13.15
|
13.15
|
12.60
|
13.00
|
12.97
|
12.37
|
13,900
|
|
|
6/22/2022
|
+0.35 / +2.79%
|
13.00
|
13.00
|
12.50
|
12.90
|
12.66
|
12.27
|
21,400
|
|
|
6/21/2022
|
+0.05 / +0.40%
|
12.50
|
12.55
|
12.00
|
12.55
|
12.33
|
11.94
|
60,600
|
|
|
6/20/2022
|
-0.90 / -6.72%
|
13.30
|
13.45
|
12.50
|
12.50
|
12.94
|
11.89
|
26,600
|
|
|
6/17/2022
|
0.00 / 0.00%
|
12.60
|
13.45
|
12.50
|
13.40
|
12.92
|
12.75
|
124,800
|
|
|
6/16/2022
|
+0.05 / +0.37%
|
13.30
|
13.45
|
12.50
|
13.40
|
13.25
|
12.75
|
27,600
|
|
|
6/15/2022
|
-0.20 / -1.48%
|
14.40
|
14.40
|
12.65
|
13.35
|
12.77
|
12.70
|
243,900
|
|
|
6/14/2022
|
-0.75 / -5.24%
|
13.30
|
13.70
|
13.30
|
13.55
|
13.34
|
12.89
|
126,400
|
|
|
6/13/2022
|
-1.05 / -6.84%
|
14.30
|
15.25
|
14.30
|
14.30
|
14.41
|
13.61
|
117,300
|
|
|
6/10/2022
|
-0.20 / -1.29%
|
15.30
|
15.50
|
15.20
|
15.35
|
15.31
|
14.61
|
35,200
|
|
|
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
|
|
|