|
Closing price on 7/23/2021
|
|
| Open |
14.30 |
| High |
14.40 |
| Low |
13.80 |
| Volume |
68,300 |
| Split-adjusted Price |
6.11 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2021
|
-0.15 / -1.05%
|
14.30
|
14.40
|
13.80
|
14.15
|
13.97
|
6.11
|
68,300
|
|
|
7/22/2021
|
+0.30 / +2.14%
|
13.95
|
14.30
|
13.75
|
14.30
|
14.01
|
6.17
|
56,400
|
|
|
7/21/2021
|
+0.10 / +0.72%
|
13.65
|
14.15
|
13.65
|
14.00
|
13.93
|
6.04
|
23,400
|
|
|
7/20/2021
|
+0.20 / +1.46%
|
13.90
|
13.90
|
13.30
|
13.90
|
13.65
|
6.00
|
32,300
|
|
|
7/19/2021
|
-0.50 / -3.52%
|
13.90
|
13.95
|
13.50
|
13.70
|
13.70
|
5.91
|
49,400
|
|
|
7/16/2021
|
-0.20 / -1.39%
|
14.25
|
14.30
|
13.95
|
14.20
|
14.08
|
6.13
|
52,400
|
|
|
7/15/2021
|
+0.10 / +0.70%
|
14.35
|
14.40
|
14.20
|
14.40
|
14.26
|
6.22
|
14,800
|
|
|
7/14/2021
|
+0.35 / +2.51%
|
14.00
|
14.40
|
13.70
|
14.30
|
14.07
|
6.17
|
26,800
|
|
|
7/13/2021
|
+0.20 / +1.45%
|
13.75
|
14.05
|
13.50
|
13.95
|
13.75
|
6.02
|
77,100
|
|
|
7/12/2021
|
-0.95 / -6.46%
|
14.80
|
14.80
|
13.70
|
13.75
|
13.94
|
5.94
|
109,000
|
|
|
7/9/2021
|
-0.35 / -2.33%
|
15.00
|
15.10
|
14.70
|
14.70
|
14.90
|
6.35
|
55,900
|
|
|
7/8/2021
|
-0.15 / -0.99%
|
15.50
|
15.50
|
14.90
|
15.05
|
15.10
|
6.50
|
53,000
|
|
|
7/7/2021
|
-0.50 / -3.18%
|
14.95
|
15.55
|
14.70
|
15.20
|
15.04
|
6.56
|
111,600
|
|
|
7/6/2021
|
-0.60 / -3.68%
|
16.50
|
16.50
|
15.70
|
15.70
|
15.92
|
6.78
|
33,900
|
|
|
7/5/2021
|
-0.20 / -1.21%
|
16.65
|
17.00
|
16.20
|
16.30
|
16.66
|
7.04
|
135,000
|
|
|
7/2/2021
|
+1.05 / +6.80%
|
15.50
|
16.50
|
15.45
|
16.50
|
16.04
|
7.12
|
315,200
|
|
|
7/1/2021
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.25
|
15.45
|
15.37
|
6.67
|
30,000
|
|
|
6/30/2021
|
+0.05 / +0.32%
|
15.40
|
15.45
|
15.30
|
15.45
|
15.35
|
6.67
|
12,700
|
|
|
6/29/2021
|
-0.10 / -0.65%
|
15.40
|
15.60
|
15.30
|
15.40
|
15.46
|
6.65
|
52,200
|
|
|
6/28/2021
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.20
|
15.50
|
15.42
|
6.69
|
29,700
|
|
|
6/25/2021
|
+0.25 / +1.65%
|
15.00
|
15.50
|
15.00
|
15.40
|
15.28
|
6.65
|
26,900
|
|
|
6/24/2021
|
-0.35 / -2.26%
|
15.40
|
15.40
|
14.70
|
15.15
|
15.12
|
6.54
|
42,400
|
|
|
6/23/2021
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.30
|
15.50
|
15.51
|
6.69
|
57,000
|
|
|
6/22/2021
|
0.00 / 0.00%
|
15.65
|
15.70
|
15.55
|
15.70
|
15.63
|
6.78
|
85,500
|
|
|
6/21/2021
|
0.00 / 0.00%
|
15.70
|
15.85
|
15.50
|
15.70
|
15.65
|
6.78
|
82,100
|
|
|
6/18/2021
|
+0.20 / +1.29%
|
15.40
|
15.80
|
15.40
|
15.70
|
15.53
|
6.78
|
139,200
|
|
|
6/17/2021
|
-0.15 / -0.96%
|
16.10
|
16.10
|
15.50
|
15.50
|
15.80
|
6.69
|
109,200
|
|
|
6/16/2021
|
+1.00 / +6.83%
|
14.70
|
15.65
|
14.65
|
15.65
|
15.36
|
6.76
|
148,000
|
|
|
6/15/2021
|
-0.30 / -2.01%
|
14.95
|
15.00
|
14.65
|
14.65
|
14.87
|
6.32
|
37,400
|
|
|
6/14/2021
|
+0.05 / +0.34%
|
14.80
|
14.95
|
14.70
|
14.95
|
14.84
|
6.45
|
62,800
|
|
|