|
Closing price on 9/22/2016
|
|
| Open |
31.95 |
| High |
32.50 |
| Low |
30.30 |
| Volume |
2,530 |
| Split-adjusted Price |
6.79 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2016
|
-2.20 / -6.77%
|
31.95
|
32.50
|
30.30
|
30.30
|
31.23
|
6.79
|
2,530
|
|
|
9/21/2016
|
-0.30 / -0.91%
|
33.50
|
33.50
|
32.20
|
32.50
|
32.75
|
7.28
|
1,710
|
|
|
9/20/2016
|
+0.60 / +1.86%
|
31.70
|
33.00
|
31.70
|
32.80
|
32.30
|
7.35
|
210
|
|
|
9/19/2016
|
+0.20 / +0.63%
|
32.30
|
32.30
|
31.10
|
32.20
|
31.44
|
7.21
|
5,980
|
|
|
9/16/2016
|
-0.10 / -0.31%
|
32.30
|
32.30
|
32.00
|
32.00
|
32.09
|
7.17
|
3,210
|
|
|
9/15/2016
|
-0.70 / -2.13%
|
32.60
|
32.60
|
31.00
|
32.10
|
31.91
|
7.19
|
940
|
|
|
9/14/2016
|
-0.20 / -0.61%
|
33.00
|
33.40
|
32.70
|
32.80
|
32.98
|
7.35
|
950
|
|
|
9/13/2016
|
+0.40 / +1.23%
|
32.60
|
33.00
|
32.30
|
33.00
|
32.41
|
7.39
|
2,900
|
|
|
9/12/2016
|
+0.60 / +1.88%
|
32.10
|
33.90
|
32.00
|
32.60
|
32.65
|
7.30
|
6,370
|
|
|
9/9/2016
|
0.00 / 0.00%
|
31.40
|
32.40
|
31.40
|
32.00
|
32.05
|
7.17
|
27,180
|
|
|
9/8/2016
|
+1.60 / +5.26%
|
30.30
|
32.50
|
30.30
|
32.00
|
31.49
|
7.17
|
23,630
|
|
|
9/7/2016
|
+0.30 / +1.00%
|
30.10
|
30.40
|
30.00
|
30.40
|
30.12
|
6.81
|
10,490
|
|
|
9/6/2016
|
-0.50 / -1.63%
|
30.50
|
30.50
|
30.00
|
30.10
|
30.30
|
6.74
|
9,900
|
|
|
9/5/2016
|
+0.60 / +2.00%
|
30.00
|
30.60
|
30.00
|
30.60
|
30.41
|
6.86
|
15,750
|
|
|
9/1/2016
|
-0.50 / -1.64%
|
30.50
|
31.50
|
30.00
|
30.00
|
30.50
|
6.72
|
7,180
|
|
|
8/31/2016
|
+0.40 / +1.33%
|
30.20
|
30.50
|
30.20
|
30.50
|
30.45
|
6.83
|
2,890
|
|
|
8/30/2016
|
-0.10 / -0.33%
|
30.10
|
30.30
|
30.00
|
30.10
|
30.10
|
6.74
|
9,600
|
|
|
8/29/2016
|
-0.20 / -0.66%
|
30.20
|
30.30
|
30.20
|
30.20
|
30.23
|
6.77
|
1,350
|
|
|
8/26/2016
|
+0.40 / +1.33%
|
29.50
|
30.40
|
29.50
|
30.40
|
29.64
|
6.81
|
3,340
|
|
|
8/25/2016
|
0.00 / 0.00%
|
30.00
|
30.40
|
30.00
|
30.00
|
30.08
|
6.72
|
2,360
|
|
|
8/24/2016
|
-0.50 / -1.64%
|
30.50
|
30.50
|
30.00
|
30.00
|
30.48
|
6.72
|
2,100
|
|
|
8/23/2016
|
+0.50 / +1.67%
|
30.90
|
31.20
|
30.00
|
30.50
|
30.27
|
6.83
|
2,610
|
|
|
8/22/2016
|
-0.90 / -2.91%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
6.72
|
210
|
|
|
8/19/2016
|
-0.10 / -0.32%
|
30.00
|
30.90
|
29.50
|
30.90
|
30.07
|
6.92
|
3,060
|
|
|
8/18/2016
|
0.00 / 0.00%
|
30.00
|
31.00
|
30.00
|
31.00
|
30.50
|
6.95
|
1,010
|
|
|
8/17/2016
|
+0.40 / +1.31%
|
30.40
|
31.00
|
30.00
|
31.00
|
30.22
|
6.95
|
5,560
|
|
|
8/16/2016
|
-0.10 / -0.33%
|
30.40
|
30.60
|
30.00
|
30.60
|
30.36
|
6.86
|
7,180
|
|
|
8/15/2016
|
-0.30 / -0.97%
|
30.00
|
30.70
|
30.00
|
30.70
|
30.35
|
6.88
|
510
|
|
|
8/12/2016
|
+0.90 / +2.99%
|
31.80
|
31.80
|
31.00
|
31.00
|
31.48
|
6.95
|
4,670
|
|
|
8/11/2016
|
-1.60 / -5.05%
|
31.70
|
31.70
|
30.00
|
30.10
|
30.86
|
6.74
|
810
|
|
|