|
Closing price on 7/4/2024
|
|
| Open |
13.30 |
| High |
13.50 |
| Low |
13.30 |
| Volume |
112,500 |
| Split-adjusted Price |
13.45 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/12/2024
|
-0.25 / -1.69%
|
14.70
|
14.70
|
14.55
|
14.55
|
14.59
|
14.55
|
20,400
|
|
|
6/11/2024
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.55
|
14.80
|
14.68
|
14.80
|
12,600
|
|
|
6/10/2024
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.50
|
14.80
|
14.63
|
14.80
|
45,600
|
|
|
6/7/2024
|
0.00 / 0.00%
|
14.95
|
14.95
|
14.50
|
14.90
|
14.76
|
14.90
|
31,100
|
|
|
6/6/2024
|
+0.45 / +3.11%
|
14.50
|
15.05
|
14.50
|
14.90
|
14.88
|
14.90
|
95,600
|
|
|
6/5/2024
|
+0.25 / +1.76%
|
14.50
|
14.50
|
14.20
|
14.45
|
14.35
|
14.45
|
16,300
|
|
|
6/4/2024
|
-0.10 / -0.70%
|
14.30
|
14.30
|
13.30
|
14.20
|
13.81
|
14.20
|
101,200
|
|
|
6/3/2024
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.25
|
14.30
|
14.36
|
14.30
|
12,900
|
|
|
5/31/2024
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.10
|
14.50
|
14.45
|
14.50
|
400
|
|
|
5/30/2024
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.00
|
14.50
|
14.14
|
14.50
|
13,800
|
|
|
5/29/2024
|
-0.30 / -2.03%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.50
|
14.50
|
10,400
|
|
|
5/28/2024
|
0.00 / 0.00%
|
14.20
|
15.00
|
14.20
|
14.80
|
14.52
|
14.80
|
11,000
|
|
|
5/27/2024
|
-0.10 / -0.67%
|
14.80
|
14.80
|
14.15
|
14.80
|
14.40
|
14.80
|
3,700
|
|
|
5/24/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.40
|
14.90
|
14.70
|
14.90
|
12,100
|
|
|