|
Closing price on 8/8/2022
|
|
| Open |
18.65 |
| High |
18.85 |
| Low |
17.95 |
| Volume |
423,000 |
| Split-adjusted Price |
17.32 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/14/2022
|
+0.30 / +1.93%
|
15.50
|
15.85
|
15.20
|
15.85
|
15.68
|
15.08
|
69,600
|
|
|
7/13/2022
|
+0.20 / +1.30%
|
15.30
|
15.65
|
15.30
|
15.55
|
15.51
|
14.80
|
63,700
|
|
|
7/12/2022
|
+0.65 / +4.42%
|
14.80
|
15.35
|
14.50
|
15.35
|
15.13
|
14.61
|
65,400
|
|
|
7/11/2022
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.00
|
14.70
|
14.57
|
13.99
|
103,800
|
|
|
7/8/2022
|
+0.60 / +4.23%
|
14.30
|
14.80
|
13.95
|
14.80
|
14.50
|
14.08
|
82,200
|
|
|
7/7/2022
|
0.00 / 0.00%
|
14.00
|
14.25
|
13.70
|
14.20
|
14.03
|
13.51
|
51,300
|
|
|
7/6/2022
|
-0.15 / -1.05%
|
14.30
|
14.30
|
13.70
|
14.20
|
14.03
|
13.51
|
61,300
|
|
|
7/5/2022
|
-0.05 / -0.35%
|
14.05
|
14.40
|
14.05
|
14.35
|
14.28
|
13.65
|
21,900
|
|
|
7/4/2022
|
+0.30 / +2.13%
|
14.50
|
14.55
|
14.10
|
14.40
|
14.30
|
13.70
|
26,100
|
|
|
7/1/2022
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.25
|
14.10
|
13.97
|
13.42
|
36,200
|
|
|
6/30/2022
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.70
|
14.10
|
13.97
|
13.42
|
79,600
|
|
|
6/29/2022
|
+0.05 / +0.36%
|
14.05
|
14.10
|
13.50
|
14.10
|
13.75
|
13.42
|
20,200
|
|
|
6/28/2022
|
+0.25 / +1.81%
|
13.90
|
14.20
|
13.80
|
14.05
|
13.98
|
13.37
|
21,300
|
|
|