|
Closing price on 8/17/2021
|
|
| Open |
15.30 |
| High |
15.45 |
| Low |
15.20 |
| Volume |
77,900 |
| Split-adjusted Price |
6.65 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2021
|
+0.20 / +1.32%
|
15.30
|
15.45
|
15.20
|
15.40
|
15.31
|
6.65
|
77,900
|
|
|
8/16/2021
|
+0.30 / +2.01%
|
15.00
|
15.20
|
14.90
|
15.20
|
15.05
|
6.56
|
36,900
|
|
|
8/13/2021
|
-0.20 / -1.32%
|
15.10
|
15.15
|
14.90
|
14.90
|
15.00
|
6.43
|
51,600
|
|
|
8/12/2021
|
-0.15 / -0.98%
|
15.20
|
15.20
|
15.00
|
15.10
|
15.08
|
6.52
|
58,100
|
|
|
8/11/2021
|
-0.10 / -0.65%
|
15.40
|
15.45
|
15.15
|
15.25
|
15.23
|
6.58
|
27,700
|
|
|
8/10/2021
|
+0.20 / +1.32%
|
15.35
|
15.50
|
15.20
|
15.35
|
15.34
|
6.63
|
59,400
|
|
|
8/9/2021
|
+0.35 / +2.36%
|
14.90
|
15.50
|
14.90
|
15.15
|
15.19
|
6.54
|
202,100
|
|
|
8/6/2021
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.60
|
14.80
|
14.79
|
6.39
|
29,200
|
|
|
8/5/2021
|
+0.25 / +1.72%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.61
|
6.39
|
40,800
|
|
|
8/4/2021
|
+0.25 / +1.75%
|
14.30
|
14.55
|
14.20
|
14.55
|
14.35
|
6.28
|
32,200
|
|
|
8/3/2021
|
+0.35 / +2.51%
|
13.90
|
14.30
|
13.90
|
14.30
|
14.19
|
6.17
|
50,800
|
|
|
8/2/2021
|
+0.20 / +1.45%
|
13.65
|
14.00
|
13.60
|
13.95
|
13.84
|
6.02
|
47,000
|
|
|
7/30/2021
|
+0.05 / +0.36%
|
13.65
|
14.00
|
13.50
|
13.75
|
13.80
|
5.94
|
51,900
|
|
|
7/29/2021
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.60
|
13.70
|
13.72
|
5.91
|
34,400
|
|
|
7/28/2021
|
0.00 / 0.00%
|
13.65
|
13.80
|
13.60
|
13.70
|
13.65
|
5.91
|
46,900
|
|
|
7/27/2021
|
-0.30 / -2.14%
|
13.80
|
14.00
|
13.65
|
13.70
|
13.81
|
5.91
|
35,700
|
|
|
7/26/2021
|
-0.15 / -1.06%
|
14.10
|
14.10
|
13.60
|
14.00
|
13.80
|
6.04
|
56,100
|
|
|
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
|
|
|