|
Closing price on 7/11/2025
|
|
| Open |
11.95 |
| High |
12.10 |
| Low |
11.95 |
| Volume |
38,900 |
| Split-adjusted Price |
12.10 |
There is no data on 7/14/2025. Display data on 7/11/2025 instead.
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2025
|
+0.10 / +0.83%
|
11.95
|
12.10
|
11.95
|
12.10
|
12.02
|
12.10
|
38,900
|
|
|
7/10/2025
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.97
|
12.00
|
51,400
|
|
|
7/9/2025
|
+0.05 / +0.42%
|
11.95
|
12.00
|
11.90
|
12.00
|
11.95
|
12.00
|
95,500
|
|
|
7/8/2025
|
+0.05 / +0.42%
|
11.95
|
11.95
|
11.80
|
11.95
|
11.89
|
11.95
|
108,000
|
|
|
7/7/2025
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.65
|
11.90
|
11.84
|
11.90
|
144,600
|
|
|
7/4/2025
|
0.00 / 0.00%
|
11.90
|
11.95
|
11.80
|
11.90
|
11.89
|
11.90
|
230,800
|
|
|
7/3/2025
|
+0.15 / +1.28%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.84
|
11.90
|
296,100
|
|
|
7/2/2025
|
+0.35 / +3.07%
|
11.45
|
11.75
|
11.40
|
11.75
|
11.61
|
11.75
|
333,700
|
|
|
7/1/2025
|
+0.35 / +3.17%
|
11.10
|
11.40
|
11.10
|
11.40
|
11.25
|
11.40
|
171,400
|
|
|
6/30/2025
|
+0.20 / +1.84%
|
10.90
|
11.10
|
10.65
|
11.05
|
10.95
|
11.05
|
424,700
|
|
|
6/27/2025
|
-0.10 / -0.91%
|
10.95
|
11.00
|
10.50
|
10.85
|
10.70
|
10.85
|
226,500
|
|
|
6/26/2025
|
0.00 / 0.00%
|
10.95
|
11.00
|
10.50
|
10.95
|
10.66
|
10.95
|
140,500
|
|
|
6/25/2025
|
+0.25 / +2.34%
|
10.65
|
10.95
|
10.50
|
10.95
|
10.82
|
10.95
|
56,600
|
|
|
6/24/2025
|
0.00 / 0.00%
|
10.80
|
10.85
|
10.50
|
10.70
|
10.63
|
10.70
|
5,200
|
|
|
6/23/2025
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.79
|
10.70
|
1,100
|
|
|
6/20/2025
|
+0.05 / +0.47%
|
10.85
|
10.85
|
10.60
|
10.80
|
10.76
|
10.80
|
2,900
|
|
|
6/19/2025
|
-0.05 / -0.46%
|
10.65
|
10.75
|
10.65
|
10.75
|
10.72
|
10.75
|
2,000
|
|
|
6/18/2025
|
+0.05 / +0.47%
|
10.75
|
10.85
|
10.55
|
10.80
|
10.76
|
10.80
|
3,100
|
|
|
6/17/2025
|
-0.10 / -0.92%
|
10.80
|
10.85
|
10.60
|
10.75
|
10.64
|
10.75
|
9,800
|
|
|
6/16/2025
|
+0.15 / +1.40%
|
10.70
|
10.95
|
10.60
|
10.85
|
10.73
|
10.85
|
68,000
|
|
|
6/13/2025
|
-0.20 / -1.83%
|
10.70
|
10.90
|
10.50
|
10.70
|
10.64
|
10.70
|
63,600
|
|
|
6/12/2025
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.75
|
10.90
|
10.83
|
10.90
|
3,400
|
|
|
6/11/2025
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.86
|
10.90
|
3,800
|
|
|
6/10/2025
|
0.00 / 0.00%
|
10.65
|
10.90
|
10.65
|
10.90
|
10.89
|
10.90
|
11,800
|
|
|
6/9/2025
|
-0.05 / -0.46%
|
10.95
|
10.95
|
10.55
|
10.90
|
10.79
|
10.90
|
31,700
|
|
|
6/6/2025
|
+0.05 / +0.46%
|
10.90
|
10.95
|
10.65
|
10.95
|
10.73
|
10.95
|
5,800
|
|
|
6/5/2025
|
+0.15 / +1.40%
|
10.75
|
10.90
|
10.30
|
10.90
|
10.64
|
10.90
|
37,500
|
|
|
6/4/2025
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.60
|
10.75
|
10.67
|
10.75
|
24,900
|
|
|
6/3/2025
|
+0.05 / +0.47%
|
10.60
|
10.75
|
9.86
|
10.65
|
10.13
|
10.65
|
71,800
|
|
|
6/2/2025
|
+0.05 / +0.47%
|
10.50
|
10.65
|
10.40
|
10.60
|
10.51
|
10.60
|
18,100
|
|
|