Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/24/2024	-0.35 / -2.55%	13.55	13.80	13.35	13.35	13.60	13.35	4,400
7/23/2024	-0.25 / -1.79%	13.55	13.80	13.45	13.70	13.51	13.70	7,400
7/22/2024	0.00 / 0.00%	13.80	13.95	13.45	13.95	13.54	13.95	25,000
7/19/2024	0.00 / 0.00%	13.95	14.00	13.85	13.95	13.91	13.95	24,400
7/18/2024	-0.10 / -0.71%	14.10	14.10	13.45	13.95	13.83	13.95	79,800
7/17/2024	+0.05 / +0.36%	14.05	14.10	14.00	14.05	14.04	14.05	27,900
7/16/2024	+0.30 / +2.19%	13.80	14.00	13.70	14.00	13.88	14.00	60,600
7/15/2024	+0.15 / +1.11%	13.55	13.80	13.55	13.70	13.70	13.70	35,400
7/12/2024	0.00 / 0.00%	13.50	13.65	13.20	13.55	13.54	13.55	55,500
7/11/2024	+0.05 / +0.37%	13.80	13.80	13.30	13.55	13.52	13.55	42,600
7/10/2024	0.00 / 0.00%	13.20	13.85	13.20	13.50	13.48	13.50	74,000
7/9/2024	0.00 / 0.00%	13.40	13.70	13.40	13.50	13.47	13.50	39,200
7/8/2024	+0.05 / +0.37%	13.60	13.60	13.25	13.50	13.43	13.50	67,100
7/5/2024	0.00 / 0.00%	13.45	13.70	13.45	13.45	13.50	13.45	56,500
7/4/2024	+0.20 / +1.51%	13.30	13.50	13.30	13.45	13.30	13.45	112,500
7/3/2024	-0.50 / -3.64%	13.20	13.75	13.20	13.25	13.59	13.25	103,900
7/2/2024	+0.55 / +4.17%	13.20	13.75	13.00	13.75	13.36	13.75	91,100
7/1/2024	-0.65 / -4.69%	13.20	13.75	13.20	13.20	13.24	13.20	16,600
6/28/2024	+0.05 / +0.36%	13.85	13.85	13.05	13.85	13.50	13.85	51,200
6/27/2024	+0.05 / +0.36%	13.70	13.85	13.05	13.80	13.55	13.80	184,500
6/26/2024	-0.10 / -0.72%	13.85	13.85	13.75	13.75	13.81	13.75	7,000
6/25/2024	0.00 / 0.00%	13.90	13.90	13.80	13.85	13.85	13.85	43,700
6/24/2024	-0.05 / -0.36%	13.90	13.90	13.60	13.85	13.79	13.85	404,900
6/21/2024	-0.30 / -2.11%	14.20	14.40	13.90	13.90	14.06	13.90	68,400
6/20/2024	-0.40 / -2.74%	14.50	14.55	14.20	14.20	14.33	14.20	53,900
6/19/2024	0.00 / 0.00%	14.60	14.60	14.40	14.60	14.52	14.60	57,000
6/18/2024	+0.05 / +0.34%	14.60	14.70	14.00	14.60	14.43	14.60	46,000
6/17/2024	-0.10 / -0.68%	14.40	14.70	14.40	14.55	14.53	14.55	24,300
6/14/2024	-0.10 / -0.68%	14.75	14.80	14.55	14.65	14.68	14.65	11,400
6/13/2024	+0.20 / +1.37%	14.55	14.80	14.50	14.75	14.63	14.75	39,700

<<Previous 30 days Next 30 days>>

ACC News

15/10	ACC: Approving loan at IVB
08/10	ACC: Report on using capital from the offering
07/10	ACC: Change in personnel
13/09	ACC: Approving loan at BIDV
05/08	ACC: Change in personnel

More News

Related Companies

	Volume	Price	Change
ACE	14,400	36.00	1.69%
ADP	0	30.65	0.00%
BCC	141,800	7.90	-1.25%
BDT	71,400	7.30	-1.35%
BHC	1,100	2.20	-4.35%
BIG	166,300	8.00	3.90%
BT6	0	3.40	0.00%
BTD	0	19.90	0.00%