|
Closing price on 9/7/2023
|
|
| Open |
13.00 |
| High |
13.00 |
| Low |
12.90 |
| Volume |
23,100 |
| Split-adjusted Price |
12.95 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2023
|
-0.05 / -0.38%
|
13.00
|
13.00
|
12.90
|
12.95
|
12.94
|
12.95
|
23,100
|
|
|
9/6/2023
|
+0.10 / +0.78%
|
13.10
|
13.10
|
12.80
|
13.00
|
12.89
|
13.00
|
39,200
|
|
|
9/5/2023
|
-0.10 / -0.77%
|
13.10
|
13.10
|
12.90
|
12.90
|
12.99
|
12.90
|
44,700
|
|
|
8/31/2023
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.90
|
13.00
|
12.97
|
13.00
|
53,100
|
|
|
8/30/2023
|
+0.05 / +0.39%
|
12.95
|
13.50
|
12.95
|
13.00
|
13.03
|
13.00
|
26,100
|
|
|
8/29/2023
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.90
|
12.95
|
12.94
|
12.95
|
19,400
|
|
|
8/28/2023
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.85
|
12.95
|
12.93
|
12.95
|
33,400
|
|
|
8/25/2023
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.85
|
12.95
|
12.94
|
12.95
|
13,300
|
|
|
8/24/2023
|
+0.05 / +0.39%
|
12.90
|
13.00
|
12.90
|
12.95
|
12.92
|
12.95
|
30,700
|
|
|
8/23/2023
|
-0.10 / -0.77%
|
13.35
|
13.35
|
12.90
|
12.90
|
13.04
|
12.90
|
33,000
|
|
|
8/22/2023
|
-0.35 / -2.62%
|
13.55
|
13.55
|
13.00
|
13.00
|
13.16
|
13.00
|
43,700
|
|
|
8/21/2023
|
-0.20 / -1.48%
|
13.55
|
13.55
|
13.00
|
13.35
|
13.21
|
13.35
|
24,500
|
|
|
8/18/2023
|
0.00 / 0.00%
|
13.35
|
13.65
|
12.90
|
13.55
|
13.39
|
13.55
|
215,800
|
|
|
8/17/2023
|
+0.05 / +0.37%
|
13.65
|
13.70
|
13.30
|
13.55
|
13.40
|
13.55
|
36,700
|
|
|
8/16/2023
|
-0.15 / -1.10%
|
13.65
|
13.65
|
13.45
|
13.50
|
13.50
|
13.50
|
70,600
|
|
|
8/15/2023
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.50
|
13.65
|
13.60
|
13.65
|
45,800
|
|
|
8/14/2023
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.60
|
13.65
|
13.63
|
13.65
|
51,600
|
|
|
8/11/2023
|
-0.15 / -1.09%
|
13.80
|
13.80
|
13.55
|
13.65
|
13.63
|
13.65
|
37,500
|
|
|
8/10/2023
|
0.00 / 0.00%
|
13.75
|
13.85
|
13.55
|
13.80
|
13.68
|
13.80
|
75,400
|
|
|
8/9/2023
|
-0.10 / -0.72%
|
13.85
|
13.90
|
13.60
|
13.80
|
13.74
|
13.80
|
45,800
|
|
|
8/8/2023
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.84
|
13.90
|
122,400
|
|
|
8/7/2023
|
-0.15 / -1.08%
|
13.95
|
14.00
|
13.75
|
13.80
|
13.85
|
13.80
|
90,000
|
|
|
8/4/2023
|
+0.35 / +2.57%
|
13.50
|
14.05
|
13.45
|
13.95
|
13.76
|
13.95
|
135,900
|
|
|
8/3/2023
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.40
|
13.60
|
13.48
|
13.60
|
134,800
|
|
|
8/2/2023
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.40
|
13.50
|
13.48
|
13.50
|
28,300
|
|
|
8/1/2023
|
-0.30 / -2.17%
|
13.80
|
13.80
|
13.35
|
13.50
|
13.58
|
13.50
|
68,100
|
|
|
7/31/2023
|
-0.05 / -0.36%
|
13.95
|
14.10
|
13.75
|
13.80
|
13.94
|
13.80
|
44,900
|
|
|
7/28/2023
|
+0.25 / +1.84%
|
13.60
|
14.05
|
13.60
|
13.85
|
13.82
|
13.85
|
149,200
|
|
|
7/27/2023
|
-0.05 / -0.37%
|
13.65
|
13.70
|
13.45
|
13.60
|
13.55
|
13.60
|
54,600
|
|
|
7/26/2023
|
+0.05 / +0.37%
|
13.55
|
13.65
|
13.50
|
13.65
|
13.55
|
13.65
|
54,700
|
|
|