|
Closing price on 9/14/2022
|
|
| Open |
17.00 |
| High |
17.15 |
| Low |
16.90 |
| Volume |
46,800 |
| Split-adjusted Price |
16.22 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2022
|
-0.10 / -0.58%
|
17.00
|
17.15
|
16.90
|
17.05
|
17.01
|
16.22
|
46,800
|
|
|
9/13/2022
|
0.00 / 0.00%
|
17.15
|
17.30
|
16.85
|
17.15
|
17.08
|
16.32
|
113,300
|
|
|
9/12/2022
|
0.00 / 0.00%
|
17.15
|
17.25
|
16.95
|
17.15
|
17.08
|
16.32
|
67,300
|
|
|
9/9/2022
|
+0.05 / +0.29%
|
17.15
|
17.15
|
16.50
|
17.15
|
16.91
|
16.32
|
103,300
|
|
|
9/8/2022
|
-0.20 / -1.16%
|
17.30
|
17.30
|
16.90
|
17.10
|
17.07
|
16.27
|
54,000
|
|
|
9/7/2022
|
-0.10 / -0.57%
|
17.40
|
17.70
|
17.15
|
17.30
|
17.38
|
16.46
|
218,300
|
|
|
9/6/2022
|
+0.30 / +1.75%
|
17.10
|
17.65
|
17.10
|
17.40
|
17.43
|
16.56
|
218,500
|
|
|
9/5/2022
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.10
|
17.10
|
17.33
|
16.27
|
96,900
|
|
|
8/31/2022
|
+0.35 / +2.09%
|
16.65
|
17.10
|
16.55
|
17.10
|
16.80
|
16.27
|
79,800
|
|
|
8/30/2022
|
+0.05 / +0.30%
|
16.15
|
16.90
|
16.15
|
16.75
|
16.56
|
15.94
|
202,800
|
|
|
8/29/2022
|
-1.25 / -6.96%
|
17.50
|
17.70
|
16.70
|
16.70
|
16.89
|
15.89
|
340,500
|
|
|
8/26/2022
|
+0.05 / +0.28%
|
17.95
|
17.95
|
17.70
|
17.95
|
17.81
|
17.08
|
89,900
|
|
|
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
|
|
|