|
Closing price on 8/25/2022
|
|
| Open |
17.80 |
| High |
17.95 |
| Low |
17.70 |
| Volume |
67,300 |
| Split-adjusted Price |
17.03 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2022
|
+0.15 / +0.85%
|
17.80
|
17.95
|
17.70
|
17.90
|
17.81
|
17.03
|
67,300
|
|
|
8/24/2022
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.75
|
17.75
|
17.84
|
16.89
|
182,900
|
|
|
8/23/2022
|
-0.05 / -0.28%
|
17.45
|
18.00
|
17.45
|
17.95
|
17.67
|
17.08
|
148,800
|
|
|
8/22/2022
|
0.00 / 0.00%
|
18.00
|
18.25
|
17.60
|
18.00
|
17.92
|
17.13
|
123,600
|
|
|
8/19/2022
|
+0.10 / +0.56%
|
17.75
|
18.50
|
17.55
|
18.00
|
17.82
|
17.13
|
296,000
|
|
|
8/18/2022
|
+0.50 / +2.87%
|
17.70
|
17.90
|
17.40
|
17.90
|
17.70
|
17.03
|
151,600
|
|
|
8/17/2022
|
+0.15 / +0.87%
|
17.40
|
17.80
|
17.25
|
17.40
|
17.46
|
16.56
|
82,100
|
|
|
8/16/2022
|
-0.50 / -2.82%
|
17.65
|
17.90
|
17.15
|
17.25
|
17.44
|
16.41
|
153,500
|
|
|
8/15/2022
|
-0.50 / -2.74%
|
18.05
|
18.30
|
17.75
|
17.75
|
17.99
|
16.89
|
222,800
|
|
|
8/12/2022
|
-0.15 / -0.82%
|
18.40
|
18.40
|
17.70
|
18.25
|
17.96
|
17.37
|
232,000
|
|
|
8/11/2022
|
0.00 / 0.00%
|
18.50
|
18.70
|
18.25
|
18.40
|
18.44
|
17.51
|
137,900
|
|
|
8/10/2022
|
+0.20 / +1.10%
|
18.15
|
18.65
|
17.80
|
18.40
|
18.44
|
17.51
|
817,900
|
|
|
8/9/2022
|
0.00 / 0.00%
|
18.00
|
18.70
|
17.75
|
18.20
|
18.05
|
17.32
|
373,900
|
|
|
8/8/2022
|
-0.65 / -3.45%
|
18.65
|
18.85
|
17.95
|
18.20
|
18.31
|
17.32
|
423,000
|
|
|
8/5/2022
|
-0.15 / -0.79%
|
19.00
|
19.00
|
18.40
|
18.85
|
18.71
|
17.94
|
204,500
|
|
|
8/4/2022
|
-0.15 / -0.78%
|
19.15
|
19.15
|
18.45
|
19.00
|
18.66
|
18.08
|
442,900
|
|
|
8/3/2022
|
+0.05 / +0.26%
|
18.60
|
19.20
|
18.60
|
19.15
|
18.89
|
18.22
|
238,500
|
|
|
8/2/2022
|
-0.20 / -1.04%
|
19.10
|
19.45
|
18.90
|
19.10
|
19.21
|
18.17
|
322,200
|
|
|
8/1/2022
|
+0.05 / +0.26%
|
19.90
|
19.90
|
18.95
|
19.30
|
19.17
|
18.36
|
328,000
|
|
|
7/29/2022
|
+0.60 / +3.22%
|
18.65
|
19.25
|
18.65
|
19.25
|
19.13
|
18.32
|
222,100
|
|
|
7/28/2022
|
+0.65 / +3.61%
|
18.00
|
18.65
|
17.80
|
18.65
|
18.03
|
17.75
|
1,200,000
|
|
|
7/27/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.45
|
18.00
|
17.74
|
17.13
|
1,077,400
|
|
|
7/26/2022
|
+0.25 / +1.41%
|
18.20
|
18.20
|
17.60
|
18.00
|
17.96
|
17.13
|
142,400
|
|
|
7/25/2022
|
-0.10 / -0.56%
|
17.85
|
17.85
|
17.20
|
17.75
|
17.59
|
16.89
|
64,300
|
|
|
7/22/2022
|
+0.40 / +2.29%
|
17.85
|
17.85
|
17.40
|
17.85
|
17.71
|
16.98
|
103,400
|
|
|
7/21/2022
|
+0.65 / +3.87%
|
17.00
|
17.60
|
17.00
|
17.45
|
17.40
|
16.60
|
206,200
|
|
|
7/20/2022
|
+0.60 / +3.70%
|
16.45
|
16.80
|
16.10
|
16.80
|
16.47
|
15.99
|
117,200
|
|
|
7/19/2022
|
0.00 / 0.00%
|
16.00
|
16.35
|
15.80
|
16.20
|
16.01
|
15.41
|
56,700
|
|
|
7/18/2022
|
0.00 / 0.00%
|
16.20
|
16.35
|
16.00
|
16.20
|
16.14
|
15.41
|
66,800
|
|
|
7/15/2022
|
+0.35 / +2.21%
|
15.85
|
16.25
|
15.85
|
16.20
|
16.13
|
15.41
|
69,000
|
|
|