|
Closing price on 9/28/2020
|
|
| Open |
19.00 |
| High |
19.10 |
| Low |
18.60 |
| Volume |
5,960 |
| Split-adjusted Price |
5.49 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2020
|
-0.20 / -1.04%
|
19.00
|
19.10
|
18.60
|
19.10
|
18.79
|
5.49
|
5,960
|
|
|
9/25/2020
|
0.00 / 0.00%
|
19.10
|
19.40
|
18.10
|
19.30
|
19.14
|
5.55
|
4,440
|
|
|
9/24/2020
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.10
|
19.30
|
19.26
|
5.55
|
7,580
|
|
|
9/23/2020
|
+0.05 / +0.26%
|
19.10
|
19.30
|
19.10
|
19.30
|
19.18
|
5.55
|
3,650
|
|
|
9/22/2020
|
+0.05 / +0.26%
|
18.50
|
19.35
|
18.50
|
19.25
|
18.95
|
5.53
|
4,750
|
|
|
9/21/2020
|
0.00 / 0.00%
|
19.20
|
19.45
|
19.20
|
19.20
|
19.39
|
5.52
|
1,960
|
|
|
9/18/2020
|
-0.25 / -1.29%
|
19.30
|
19.45
|
19.20
|
19.20
|
19.21
|
5.52
|
1,510
|
|
|
9/17/2020
|
+0.15 / +0.78%
|
19.30
|
19.50
|
19.00
|
19.45
|
19.10
|
5.59
|
9,580
|
|
|
9/16/2020
|
-0.05 / -0.26%
|
19.40
|
19.40
|
19.00
|
19.30
|
19.12
|
5.55
|
2,040
|
|
|
9/15/2020
|
-0.05 / -0.26%
|
19.35
|
19.45
|
19.00
|
19.35
|
19.11
|
5.56
|
19,780
|
|
|
9/14/2020
|
+0.05 / +0.26%
|
19.25
|
19.40
|
18.90
|
19.40
|
18.97
|
5.57
|
12,230
|
|
|
9/11/2020
|
-0.15 / -0.77%
|
19.50
|
19.50
|
19.25
|
19.35
|
19.31
|
5.56
|
8,390
|
|
|
9/10/2020
|
+0.10 / +0.52%
|
19.80
|
19.80
|
19.00
|
19.50
|
19.27
|
5.60
|
4,930
|
|
|
9/9/2020
|
-0.35 / -1.77%
|
19.70
|
19.70
|
18.80
|
19.40
|
19.18
|
5.57
|
13,870
|
|
|
9/8/2020
|
-0.05 / -0.25%
|
19.40
|
19.80
|
18.60
|
19.75
|
19.35
|
5.67
|
14,060
|
|
|
9/7/2020
|
-0.20 / -1.00%
|
20.50
|
20.50
|
19.50
|
19.80
|
19.92
|
5.69
|
14,260
|
|
|
9/4/2020
|
-1.00 / -4.76%
|
19.65
|
20.05
|
19.60
|
20.00
|
19.82
|
5.75
|
45,110
|
|
|
9/3/2020
|
+0.85 / +4.22%
|
21.55
|
21.55
|
20.80
|
21.00
|
21.34
|
6.03
|
108,990
|
|
|
9/1/2020
|
+1.30 / +6.90%
|
20.15
|
20.15
|
20.15
|
20.15
|
20.15
|
5.79
|
26,300
|
|
|
8/31/2020
|
+1.20 / +6.80%
|
18.85
|
18.85
|
18.85
|
18.85
|
18.85
|
5.42
|
26,950
|
|
|
8/28/2020
|
+0.05 / +0.28%
|
17.80
|
17.80
|
17.25
|
17.65
|
17.46
|
5.07
|
9,050
|
|
|
8/27/2020
|
0.00 / 0.00%
|
17.30
|
17.70
|
17.20
|
17.60
|
17.43
|
5.06
|
7,860
|
|
|
8/26/2020
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.30
|
17.60
|
17.50
|
5.06
|
3,600
|
|
|
8/25/2020
|
-0.40 / -2.22%
|
18.00
|
18.00
|
17.20
|
17.60
|
17.61
|
5.06
|
9,540
|
|
|
8/24/2020
|
+0.25 / +1.41%
|
17.75
|
18.20
|
17.60
|
18.00
|
17.80
|
5.17
|
13,710
|
|
|
8/21/2020
|
+0.35 / +2.01%
|
17.40
|
17.75
|
17.20
|
17.75
|
17.44
|
5.10
|
7,510
|
|
|
8/20/2020
|
+0.05 / +0.29%
|
17.35
|
17.95
|
17.20
|
17.40
|
17.43
|
5.00
|
25,410
|
|
|
8/19/2020
|
+1.10 / +6.77%
|
16.30
|
17.35
|
16.30
|
17.35
|
16.63
|
4.99
|
44,030
|
|
|
8/18/2020
|
0.00 / 0.00%
|
16.25
|
16.30
|
16.25
|
16.25
|
16.26
|
4.67
|
77,170
|
|
|
8/17/2020
|
0.00 / 0.00%
|
16.25
|
16.30
|
16.10
|
16.25
|
16.24
|
4.67
|
7,020
|
|
|