|
Closing price on 8/12/2020
|
|
| Open |
16.20 |
| High |
16.30 |
| Low |
16.20 |
| Volume |
5,560 |
| Split-adjusted Price |
4.67 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2020
|
-0.05 / -0.31%
|
16.20
|
16.30
|
16.20
|
16.25
|
16.24
|
4.67
|
5,560
|
|
|
8/11/2020
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.25
|
16.30
|
16.29
|
4.68
|
1,310
|
|
|
8/10/2020
|
+0.05 / +0.31%
|
16.25
|
16.50
|
16.20
|
16.30
|
16.36
|
4.68
|
4,280
|
|
|
8/7/2020
|
0.00 / 0.00%
|
16.25
|
16.25
|
16.20
|
16.25
|
16.20
|
4.67
|
8,580
|
|
|
8/6/2020
|
0.00 / 0.00%
|
16.45
|
16.45
|
16.00
|
16.25
|
16.22
|
4.67
|
14,490
|
|
|
8/5/2020
|
0.00 / 0.00%
|
16.40
|
16.60
|
16.00
|
16.25
|
16.19
|
4.67
|
27,170
|
|
|
8/4/2020
|
+0.60 / +3.83%
|
16.00
|
16.25
|
16.00
|
16.25
|
16.08
|
4.67
|
5,410
|
|
|
8/3/2020
|
+0.60 / +3.99%
|
15.50
|
15.65
|
15.20
|
15.65
|
15.63
|
4.50
|
2,240
|
|
|
7/31/2020
|
+0.05 / +0.33%
|
14.90
|
15.45
|
14.90
|
15.05
|
15.13
|
4.32
|
7,800
|
|
|
7/30/2020
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.20
|
4.31
|
60
|
|
|
7/29/2020
|
-0.60 / -3.85%
|
15.00
|
15.00
|
14.60
|
15.00
|
14.69
|
4.31
|
10,690
|
|
|
7/28/2020
|
+0.60 / +4.00%
|
15.00
|
15.60
|
15.00
|
15.60
|
15.30
|
4.48
|
120
|
|
|
7/27/2020
|
-0.90 / -5.66%
|
14.85
|
15.30
|
14.85
|
15.00
|
14.98
|
4.31
|
5,740
|
|
|
7/24/2020
|
-0.45 / -2.75%
|
16.00
|
16.00
|
15.60
|
15.90
|
15.85
|
4.57
|
8,390
|
|
|
7/23/2020
|
-0.05 / -0.30%
|
15.90
|
16.40
|
15.90
|
16.35
|
16.07
|
4.70
|
2,240
|
|
|
7/22/2020
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.20
|
16.40
|
16.35
|
4.71
|
2,780
|
|
|
7/21/2020
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
4.71
|
2,350
|
|
|
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
|
|
|