|
Closing price on 9/18/2026
|
|
| Open |
4.47 |
| High |
4.52 |
| Low |
4.31 |
| Volume |
227,200 |
| Split-adjusted Price |
4.42 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2026
|
0.00 / 0.00%
|
4.47
|
4.52
|
4.31
|
4.42
|
4.39
|
4.42
|
227,200
|
|
|
9/17/2026
|
+0.08 / +1.84%
|
4.30
|
4.58
|
4.29
|
4.42
|
4.40
|
4.42
|
214,600
|
|
|
9/16/2026
|
+0.04 / +0.93%
|
4.29
|
4.35
|
4.27
|
4.34
|
4.30
|
4.34
|
165,100
|
|
|
9/15/2026
|
+0.01 / +0.23%
|
4.34
|
4.37
|
4.28
|
4.30
|
4.31
|
4.30
|
146,200
|
|
|
9/14/2026
|
-0.03 / -0.69%
|
4.37
|
4.38
|
4.28
|
4.29
|
4.32
|
4.29
|
193,400
|
|
|
9/11/2026
|
-0.11 / -2.48%
|
4.43
|
4.45
|
4.29
|
4.32
|
4.35
|
4.32
|
311,000
|
|
|
9/10/2026
|
-0.06 / -1.34%
|
4.49
|
4.57
|
4.41
|
4.43
|
4.44
|
4.43
|
92,100
|
|
|
9/9/2026
|
-0.02 / -0.44%
|
4.41
|
4.54
|
4.37
|
4.49
|
4.42
|
4.49
|
354,300
|
|
|
9/8/2026
|
+0.06 / +1.35%
|
4.45
|
4.59
|
4.40
|
4.51
|
4.48
|
4.51
|
194,400
|
|
|
9/7/2026
|
-0.20 / -4.30%
|
4.65
|
4.65
|
4.44
|
4.45
|
4.50
|
4.45
|
795,600
|
|
|
9/4/2026
|
-0.03 / -0.64%
|
4.68
|
4.68
|
4.63
|
4.65
|
4.65
|
4.65
|
237,800
|
|
|
9/3/2026
|
-0.07 / -1.47%
|
4.75
|
4.77
|
4.65
|
4.68
|
4.69
|
4.68
|
255,800
|
|
|
8/28/2026
|
+0.03 / +0.64%
|
4.79
|
4.80
|
4.71
|
4.75
|
4.75
|
4.75
|
596,300
|
|
|
8/27/2026
|
+0.04 / +0.85%
|
4.65
|
4.78
|
4.65
|
4.72
|
4.69
|
4.72
|
295,500
|
|
|
8/26/2026
|
-0.02 / -0.43%
|
4.77
|
4.84
|
4.67
|
4.68
|
4.74
|
4.68
|
413,100
|
|
|
8/25/2026
|
-0.10 / -2.08%
|
4.86
|
4.86
|
4.67
|
4.70
|
4.76
|
4.70
|
324,600
|
|
|
8/24/2026
|
+0.08 / +1.69%
|
4.73
|
4.90
|
4.68
|
4.80
|
4.77
|
4.80
|
616,600
|
|
|
8/21/2026
|
+0.07 / +1.51%
|
4.89
|
4.89
|
4.67
|
4.72
|
4.77
|
4.72
|
588,100
|
|
|
8/20/2026
|
+0.30 / +6.90%
|
4.35
|
4.65
|
4.35
|
4.65
|
4.56
|
4.65
|
236,800
|
|
|
8/19/2026
|
-0.15 / -3.33%
|
4.50
|
4.50
|
4.30
|
4.35
|
4.39
|
4.35
|
287,900
|
|
|
8/18/2026
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.55
|
4.50
|
543,700
|
|
|
8/17/2026
|
-0.05 / -1.08%
|
4.66
|
4.68
|
4.54
|
4.60
|
4.60
|
4.60
|
474,101
|
|
|
8/14/2026
|
-0.13 / -2.72%
|
4.80
|
4.85
|
4.65
|
4.65
|
4.70
|
4.65
|
722,900
|
|
|
8/13/2026
|
+0.08 / +1.70%
|
4.69
|
4.95
|
4.69
|
4.78
|
4.85
|
4.78
|
906,200
|
|
|
8/12/2026
|
-0.05 / -1.05%
|
4.70
|
4.75
|
4.63
|
4.70
|
4.68
|
4.70
|
665,300
|
|
|
8/11/2026
|
-0.14 / -2.86%
|
4.90
|
4.90
|
4.75
|
4.75
|
4.79
|
4.75
|
823,600
|
|
|
8/10/2026
|
+0.04 / +0.82%
|
5.15
|
5.15
|
4.65
|
4.89
|
4.96
|
4.89
|
1,628,700
|
|
|
8/7/2026
|
+0.31 / +6.83%
|
4.68
|
4.85
|
4.64
|
4.85
|
4.81
|
4.85
|
1,246,500
|
|
|
8/6/2026
|
+0.29 / +6.82%
|
4.27
|
4.54
|
4.25
|
4.54
|
4.50
|
4.54
|
1,646,800
|
|
|
8/5/2026
|
-0.11 / -2.52%
|
4.44
|
4.44
|
4.20
|
4.25
|
4.26
|
4.25
|
929,400
|
|
|