|
Closing price on 4/3/2025
|
|
| Open |
10.65 |
| High |
10.90 |
| Low |
10.20 |
| Volume |
25,000 |
| Split-adjusted Price |
10.20 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2025
|
-0.75 / -6.85%
|
10.65
|
10.90
|
10.20
|
10.20
|
10.40
|
10.20
|
25,000
|
|
|
4/2/2025
|
-0.25 / -2.23%
|
11.25
|
11.25
|
10.95
|
10.95
|
11.03
|
10.95
|
25,700
|
|
|
4/1/2025
|
+0.10 / +0.90%
|
11.05
|
11.20
|
10.95
|
11.20
|
11.05
|
11.20
|
9,700
|
|
|
3/31/2025
|
+0.10 / +0.91%
|
11.00
|
11.30
|
10.60
|
11.10
|
11.07
|
11.10
|
56,300
|
|
|
3/28/2025
|
0.00 / 0.00%
|
11.05
|
11.10
|
10.75
|
11.00
|
10.86
|
11.00
|
4,000
|
|
|
3/27/2025
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.85
|
11.00
|
10.94
|
11.00
|
2,500
|
|
|
3/26/2025
|
+0.05 / +0.46%
|
11.00
|
11.05
|
10.95
|
11.00
|
11.00
|
11.00
|
51,000
|
|
|
3/25/2025
|
-0.05 / -0.45%
|
10.90
|
11.00
|
10.70
|
10.95
|
10.77
|
10.95
|
12,700
|
|
|
3/24/2025
|
+0.05 / +0.46%
|
10.95
|
11.05
|
10.85
|
11.00
|
10.99
|
11.00
|
4,000
|
|
|
3/21/2025
|
+0.05 / +0.46%
|
10.95
|
10.95
|
10.75
|
10.95
|
10.88
|
10.95
|
17,100
|
|
|
3/20/2025
|
-0.05 / -0.46%
|
11.00
|
11.05
|
10.80
|
10.90
|
10.89
|
10.90
|
27,100
|
|
|
3/19/2025
|
-0.15 / -1.35%
|
11.10
|
11.15
|
10.95
|
10.95
|
11.08
|
10.95
|
19,900
|
|
|
3/18/2025
|
+0.10 / +0.91%
|
10.95
|
11.15
|
10.95
|
11.10
|
11.04
|
11.10
|
84,000
|
|
|
3/17/2025
|
0.00 / 0.00%
|
10.90
|
11.05
|
10.90
|
11.00
|
10.99
|
11.00
|
4,000
|
|
|
3/14/2025
|
0.00 / 0.00%
|
11.05
|
11.05
|
10.90
|
11.00
|
10.96
|
11.00
|
20,300
|
|
|
3/13/2025
|
0.00 / 0.00%
|
11.00
|
11.35
|
10.95
|
11.00
|
11.00
|
11.00
|
29,200
|
|
|
3/12/2025
|
-0.10 / -0.90%
|
11.05
|
11.15
|
11.00
|
11.00
|
11.02
|
11.00
|
55,900
|
|
|
3/11/2025
|
-0.15 / -1.33%
|
11.35
|
11.45
|
11.00
|
11.10
|
11.13
|
11.10
|
73,500
|
|
|
3/10/2025
|
-0.15 / -1.32%
|
11.45
|
11.45
|
11.25
|
11.25
|
11.29
|
11.25
|
20,500
|
|
|
3/7/2025
|
-0.10 / -0.87%
|
11.40
|
11.45
|
11.20
|
11.40
|
11.23
|
11.40
|
29,400
|
|
|
3/6/2025
|
-0.05 / -0.43%
|
11.55
|
11.60
|
11.20
|
11.50
|
11.29
|
11.50
|
93,300
|
|
|
3/5/2025
|
-0.10 / -0.86%
|
11.65
|
11.70
|
11.50
|
11.55
|
11.61
|
11.55
|
648,300
|
|
|
3/4/2025
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.65
|
11.59
|
11.65
|
6,000
|
|
|
3/3/2025
|
-0.05 / -0.43%
|
11.60
|
11.75
|
11.60
|
11.65
|
11.70
|
11.65
|
10,000
|
|
|
2/28/2025
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.53
|
11.70
|
63,100
|
|
|
2/27/2025
|
+0.05 / +0.43%
|
11.60
|
11.80
|
11.50
|
11.80
|
11.60
|
11.80
|
30,000
|
|
|
2/26/2025
|
-0.05 / -0.42%
|
11.70
|
11.75
|
11.60
|
11.75
|
11.68
|
11.75
|
6,600
|
|
|
2/25/2025
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.50
|
11.80
|
11.61
|
11.80
|
12,200
|
|
|
2/24/2025
|
+0.05 / +0.43%
|
11.55
|
11.80
|
11.50
|
11.80
|
11.65
|
11.80
|
47,800
|
|
|
2/21/2025
|
0.00 / 0.00%
|
11.75
|
11.75
|
11.50
|
11.75
|
11.61
|
11.75
|
11,200
|
|
|