|
Closing price on 7/5/2021
|
|
| Open |
16.65 |
| High |
17.00 |
| Low |
16.20 |
| Volume |
135,000 |
| Split-adjusted Price |
7.04 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/11/2021
|
+0.05 / +0.34%
|
14.85
|
15.00
|
14.65
|
14.90
|
14.84
|
6.43
|
33,900
|
|
|
6/10/2021
|
+0.05 / +0.34%
|
14.80
|
14.85
|
14.50
|
14.85
|
14.74
|
6.41
|
35,000
|
|
|
6/9/2021
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.65
|
14.80
|
14.72
|
6.39
|
31,800
|
|
|
6/8/2021
|
-0.10 / -0.68%
|
14.80
|
14.85
|
14.65
|
14.70
|
14.78
|
6.35
|
20,700
|
|
|
6/7/2021
|
-0.05 / -0.34%
|
14.85
|
15.00
|
14.80
|
14.80
|
14.87
|
6.39
|
34,700
|
|
|
6/4/2021
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.70
|
14.85
|
14.85
|
6.41
|
34,100
|
|
|
6/3/2021
|
+0.15 / +1.02%
|
14.40
|
14.90
|
14.40
|
14.85
|
14.75
|
6.41
|
24,400
|
|
|
6/2/2021
|
+0.30 / +2.08%
|
14.40
|
14.70
|
14.30
|
14.70
|
14.45
|
6.35
|
28,500
|
|
|
6/1/2021
|
-0.10 / -0.69%
|
14.45
|
14.50
|
14.30
|
14.40
|
14.38
|
6.22
|
19,200
|
|
|
5/31/2021
|
0.00 / 0.00%
|
14.50
|
14.55
|
14.30
|
14.50
|
14.42
|
6.26
|
19,000
|
|
|
5/28/2021
|
+0.05 / +0.35%
|
14.45
|
14.70
|
14.30
|
14.50
|
14.38
|
6.26
|
22,400
|
|
|
5/27/2021
|
-0.35 / -2.36%
|
14.80
|
14.80
|
14.40
|
14.45
|
14.53
|
6.24
|
123,600
|
|
|
5/26/2021
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.70
|
14.80
|
14.87
|
6.39
|
18,700
|
|
|
5/25/2021
|
+0.40 / +2.74%
|
14.60
|
15.00
|
14.60
|
15.00
|
14.93
|
6.48
|
22,100
|
|
|