|
Closing price on 1/15/2021
|
|
| Open |
15.30 |
| High |
15.45 |
| Low |
14.95 |
| Volume |
214,900 |
| Split-adjusted Price |
13.71 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2021
|
-0.20 / -1.32%
|
15.30
|
15.45
|
14.95
|
15.00
|
15.05
|
13.71
|
214,900
|
|
|
1/14/2021
|
+0.10 / +0.66%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.09
|
13.89
|
251,000
|
|
|
1/13/2021
|
-0.60 / -3.82%
|
15.70
|
15.80
|
15.10
|
15.10
|
15.45
|
13.80
|
179,900
|
|
|
1/12/2021
|
+0.40 / +2.61%
|
16.00
|
16.00
|
15.40
|
15.70
|
15.63
|
14.35
|
247,100
|
|
|
1/11/2021
|
+0.20 / +1.32%
|
15.20
|
15.30
|
14.95
|
15.30
|
15.30
|
13.99
|
276,900
|
|
|
1/8/2021
|
-0.10 / -0.66%
|
15.30
|
15.35
|
14.90
|
15.10
|
15.16
|
13.80
|
201,800
|
|
|
1/7/2021
|
+0.20 / +1.33%
|
15.00
|
15.40
|
14.60
|
15.20
|
15.13
|
13.89
|
302,300
|
|
|
1/6/2021
|
-0.10 / -0.66%
|
15.00
|
15.30
|
14.65
|
15.00
|
15.10
|
13.71
|
455,900
|
|
|
1/5/2021
|
+0.15 / +1.00%
|
14.90
|
15.40
|
14.50
|
15.10
|
15.05
|
13.80
|
252,600
|
|
|
1/4/2021
|
+0.30 / +2.05%
|
15.60
|
15.60
|
14.90
|
14.95
|
15.09
|
13.67
|
199,400
|
|
|
12/31/2020
|
+0.95 / +6.93%
|
13.70
|
14.65
|
13.70
|
14.65
|
14.49
|
13.39
|
764,360
|
|
|
12/30/2020
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.50
|
13.70
|
13.63
|
12.52
|
134,150
|
|
|
12/29/2020
|
+0.30 / +2.24%
|
13.50
|
13.70
|
13.10
|
13.70
|
13.34
|
12.52
|
100,920
|
|
|
12/28/2020
|
-0.20 / -1.47%
|
13.65
|
13.65
|
13.40
|
13.40
|
13.53
|
12.25
|
127,950
|
|
|
12/25/2020
|
+0.15 / +1.12%
|
13.30
|
13.70
|
13.30
|
13.60
|
13.48
|
12.43
|
59,980
|
|
|
12/24/2020
|
-0.55 / -3.93%
|
13.30
|
13.75
|
13.25
|
13.45
|
13.37
|
12.29
|
208,650
|
|
|
12/23/2020
|
+0.10 / +0.72%
|
14.00
|
14.20
|
13.90
|
14.00
|
14.06
|
12.80
|
176,990
|
|
|
12/22/2020
|
+0.20 / +1.46%
|
14.35
|
14.35
|
13.70
|
13.90
|
13.94
|
12.71
|
192,960
|
|
|
12/21/2020
|
+0.85 / +6.61%
|
12.85
|
13.70
|
12.85
|
13.70
|
13.34
|
12.52
|
312,680
|
|
|
12/18/2020
|
+0.10 / +0.78%
|
12.75
|
12.85
|
12.70
|
12.85
|
12.75
|
11.75
|
122,320
|
|
|
12/17/2020
|
-0.05 / -0.39%
|
12.65
|
12.85
|
12.65
|
12.75
|
12.72
|
11.65
|
91,840
|
|
|
12/16/2020
|
+0.05 / +0.39%
|
12.85
|
12.90
|
12.70
|
12.80
|
12.76
|
11.70
|
81,290
|
|
|
12/15/2020
|
-0.20 / -1.54%
|
12.95
|
12.95
|
12.70
|
12.75
|
12.78
|
11.65
|
86,050
|
|
|
12/14/2020
|
+0.15 / +1.17%
|
12.80
|
13.00
|
12.80
|
12.95
|
12.91
|
11.84
|
92,650
|
|
|
12/11/2020
|
+0.05 / +0.39%
|
12.80
|
12.90
|
12.75
|
12.80
|
12.80
|
11.70
|
56,390
|
|
|
12/10/2020
|
-0.15 / -1.16%
|
13.00
|
13.00
|
12.75
|
12.75
|
12.90
|
11.65
|
103,400
|
|
|
12/9/2020
|
+0.25 / +1.98%
|
12.80
|
13.00
|
12.65
|
12.90
|
12.83
|
11.79
|
130,050
|
|
|
12/8/2020
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.65
|
12.65
|
12.70
|
11.56
|
35,850
|
|
|
12/7/2020
|
-0.05 / -0.39%
|
12.90
|
12.90
|
12.60
|
12.75
|
12.70
|
11.65
|
46,470
|
|
|
12/4/2020
|
+0.05 / +0.39%
|
12.70
|
12.80
|
12.60
|
12.80
|
12.68
|
11.70
|
75,290
|
|
|