|
Closing price on 9/30/2021
|
|
| Open |
16.60 |
| High |
16.80 |
| Low |
16.50 |
| Volume |
30,600 |
| Split-adjusted Price |
7.40 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2021
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.50
|
16.60
|
16.63
|
7.40
|
30,600
|
|
|
9/29/2021
|
+0.35 / +2.15%
|
16.20
|
17.00
|
16.00
|
16.60
|
16.59
|
7.40
|
54,000
|
|
|
9/28/2021
|
+0.35 / +2.20%
|
15.90
|
16.35
|
15.60
|
16.25
|
16.01
|
7.25
|
35,800
|
|
|
9/27/2021
|
-0.60 / -3.64%
|
16.50
|
16.50
|
15.70
|
15.90
|
15.93
|
7.09
|
81,100
|
|
|
9/24/2021
|
-0.40 / -2.37%
|
16.70
|
16.80
|
16.30
|
16.50
|
16.51
|
7.36
|
62,600
|
|
|
9/23/2021
|
-0.65 / -3.70%
|
17.60
|
17.60
|
16.90
|
16.90
|
17.34
|
7.54
|
151,000
|
|
|
9/22/2021
|
+0.65 / +3.85%
|
17.10
|
17.75
|
17.00
|
17.55
|
17.51
|
7.83
|
233,800
|
|
|
9/21/2021
|
+0.75 / +4.64%
|
16.15
|
16.90
|
16.15
|
16.90
|
16.49
|
7.54
|
157,600
|
|
|
9/20/2021
|
+0.45 / +2.87%
|
15.70
|
16.75
|
15.50
|
16.15
|
16.30
|
7.20
|
191,900
|
|
|
9/17/2021
|
+0.10 / +0.64%
|
15.60
|
15.75
|
15.50
|
15.70
|
15.64
|
7.00
|
35,300
|
|
|
9/16/2021
|
0.00 / 0.00%
|
15.85
|
15.95
|
15.20
|
15.60
|
15.59
|
6.96
|
42,800
|
|
|
9/15/2021
|
+0.50 / +3.31%
|
15.30
|
15.60
|
15.10
|
15.60
|
15.43
|
6.96
|
37,000
|
|
|
9/14/2021
|
-0.20 / -1.31%
|
15.15
|
15.35
|
15.05
|
15.10
|
15.22
|
6.73
|
62,400
|
|
|
9/13/2021
|
0.00 / 0.00%
|
15.45
|
15.45
|
15.30
|
15.30
|
15.37
|
6.82
|
40,200
|
|
|
9/10/2021
|
-0.05 / -0.33%
|
15.35
|
15.40
|
15.25
|
15.30
|
15.31
|
6.82
|
30,300
|
|
|
9/9/2021
|
+0.15 / +0.99%
|
15.10
|
15.75
|
15.10
|
15.35
|
15.42
|
6.84
|
40,800
|
|
|
9/8/2021
|
-0.20 / -1.30%
|
15.10
|
15.40
|
15.10
|
15.20
|
15.20
|
6.78
|
35,400
|
|
|
9/7/2021
|
-0.55 / -3.45%
|
15.90
|
15.90
|
15.30
|
15.40
|
15.44
|
6.87
|
92,800
|
|
|
9/6/2021
|
+0.55 / +3.57%
|
16.00
|
16.00
|
15.50
|
15.95
|
15.81
|
7.11
|
102,700
|
|
|
9/1/2021
|
+0.20 / +1.32%
|
15.25
|
15.50
|
15.25
|
15.40
|
15.39
|
6.87
|
39,700
|
|
|
8/31/2021
|
+0.15 / +0.96%
|
15.60
|
16.00
|
15.55
|
15.70
|
15.84
|
6.78
|
126,700
|
|
|
8/30/2021
|
+0.60 / +4.01%
|
15.10
|
15.55
|
15.10
|
15.55
|
15.47
|
6.71
|
84,300
|
|
|
8/27/2021
|
-0.10 / -0.66%
|
15.05
|
15.10
|
14.85
|
14.95
|
14.97
|
6.45
|
16,100
|
|
|
8/26/2021
|
0.00 / 0.00%
|
15.05
|
15.30
|
15.05
|
15.05
|
15.09
|
6.50
|
13,500
|
|
|
8/25/2021
|
0.00 / 0.00%
|
14.80
|
15.05
|
14.70
|
15.05
|
14.81
|
6.50
|
51,800
|
|
|
8/24/2021
|
-0.05 / -0.33%
|
14.85
|
15.20
|
14.70
|
15.05
|
14.84
|
6.50
|
36,400
|
|
|
8/23/2021
|
-0.20 / -1.31%
|
15.00
|
15.10
|
14.80
|
15.10
|
14.93
|
6.52
|
49,900
|
|
|
8/20/2021
|
-0.25 / -1.61%
|
15.55
|
15.60
|
15.20
|
15.30
|
15.42
|
6.61
|
91,900
|
|
|
8/19/2021
|
-0.05 / -0.32%
|
15.60
|
15.70
|
15.40
|
15.55
|
15.56
|
6.71
|
50,200
|
|
|
8/18/2021
|
+0.20 / +1.30%
|
15.50
|
15.65
|
15.50
|
15.60
|
15.59
|
6.73
|
73,400
|
|
|