|
Closing price on 7/20/2020
|
|
| Open |
16.40 |
| High |
16.45 |
| Low |
16.40 |
| Volume |
5,310 |
| Split-adjusted Price |
4.71 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2020
|
0.00 / 0.00%
|
16.40
|
16.45
|
16.40
|
16.40
|
16.41
|
4.71
|
5,310
|
|
|
7/17/2020
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.45
|
4.71
|
1,830
|
|
|
7/16/2020
|
-0.05 / -0.30%
|
16.45
|
16.60
|
16.45
|
16.50
|
16.50
|
4.74
|
1,190
|
|
|
7/15/2020
|
0.00 / 0.00%
|
16.55
|
16.55
|
16.45
|
16.55
|
16.53
|
4.76
|
1,480
|
|
|
7/14/2020
|
+0.10 / +0.61%
|
16.50
|
16.55
|
16.45
|
16.55
|
16.52
|
4.76
|
2,240
|
|
|
7/13/2020
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.45
|
16.45
|
16.63
|
4.73
|
3,650
|
|
|
7/10/2020
|
-0.15 / -0.90%
|
16.60
|
16.75
|
16.40
|
16.45
|
16.50
|
4.73
|
14,000
|
|
|
7/9/2020
|
+0.05 / +0.30%
|
16.65
|
16.65
|
16.55
|
16.60
|
16.56
|
4.77
|
4,650
|
|
|
7/8/2020
|
+0.50 / +3.12%
|
16.30
|
16.70
|
16.30
|
16.55
|
16.51
|
4.76
|
5,270
|
|
|
7/7/2020
|
-0.45 / -2.73%
|
16.50
|
16.50
|
16.00
|
16.05
|
16.08
|
4.61
|
8,580
|
|
|
7/6/2020
|
-0.35 / -2.08%
|
16.05
|
16.85
|
15.90
|
16.50
|
16.38
|
4.74
|
11,170
|
|
|
7/3/2020
|
+0.10 / +0.60%
|
17.50
|
17.50
|
16.00
|
16.85
|
16.58
|
4.84
|
12,180
|
|
|
7/2/2020
|
-1.25 / -6.94%
|
16.80
|
17.65
|
16.75
|
16.75
|
16.76
|
4.81
|
71,710
|
|
|
7/1/2020
|
+0.80 / +4.65%
|
17.20
|
18.00
|
16.00
|
18.00
|
16.05
|
5.17
|
129,590
|
|
|
6/30/2020
|
-1.25 / -6.78%
|
17.45
|
17.90
|
17.20
|
17.20
|
17.36
|
4.94
|
36,580
|
|
|
6/29/2020
|
-0.15 / -0.81%
|
18.60
|
18.60
|
17.30
|
18.45
|
17.52
|
5.30
|
14,670
|
|
|
6/26/2020
|
-0.30 / -1.59%
|
18.90
|
18.90
|
18.60
|
18.60
|
18.85
|
5.34
|
1,220
|
|
|
6/25/2020
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
5.43
|
0
|
|
|
6/24/2020
|
+0.25 / +1.34%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
5.43
|
10
|
|
|
6/23/2020
|
+0.05 / +0.27%
|
19.05
|
19.20
|
18.65
|
18.65
|
18.89
|
5.36
|
3,610
|
|
|
6/22/2020
|
-0.40 / -2.11%
|
19.05
|
19.05
|
18.60
|
18.60
|
18.83
|
5.34
|
390
|
|
|
6/19/2020
|
-0.60 / -3.06%
|
18.70
|
19.00
|
18.70
|
19.00
|
18.86
|
5.46
|
7,000
|
|
|
6/18/2020
|
+0.70 / +3.70%
|
18.60
|
20.00
|
18.60
|
19.60
|
18.69
|
5.63
|
9,040
|
|
|
6/17/2020
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
5.43
|
0
|
|
|
6/16/2020
|
+0.05 / +0.27%
|
19.00
|
19.00
|
18.90
|
18.90
|
18.95
|
5.43
|
1,240
|
|
|
6/15/2020
|
+0.15 / +0.80%
|
18.50
|
18.85
|
18.50
|
18.85
|
18.68
|
5.42
|
5,310
|
|
|
6/12/2020
|
-0.30 / -1.58%
|
18.60
|
19.00
|
18.60
|
18.70
|
18.73
|
5.37
|
1,250
|
|
|
6/11/2020
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.00
|
19.00
|
19.03
|
5.46
|
9,510
|
|
|
6/10/2020
|
-1.00 / -5.00%
|
20.00
|
20.00
|
19.00
|
19.00
|
19.50
|
5.46
|
40
|
|
|
6/9/2020
|
+1.00 / +5.26%
|
20.30
|
20.30
|
20.00
|
20.00
|
20.15
|
5.75
|
20
|
|
|