|
Closing price on 1/28/2019
|
|
| Open |
41.40 |
| High |
41.80 |
| Low |
38.50 |
| Volume |
57,140 |
| Split-adjusted Price |
15.16 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2019
|
-2.60 / -6.31%
|
41.40
|
41.80
|
38.50
|
38.60
|
39.34
|
15.16
|
57,140
|
|
|
1/25/2019
|
+0.55 / +1.35%
|
43.45
|
43.45
|
41.00
|
41.20
|
43.01
|
16.18
|
224,500
|
|
|
1/24/2019
|
+2.65 / +6.97%
|
40.65
|
40.65
|
40.65
|
40.65
|
40.65
|
15.97
|
6,990
|
|
|
1/23/2019
|
+2.45 / +6.89%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
14.93
|
17,090
|
|
|
1/22/2019
|
+2.30 / +6.92%
|
33.25
|
35.55
|
33.00
|
35.55
|
34.46
|
13.96
|
60,180
|
|
|
1/21/2019
|
+0.15 / +0.45%
|
32.70
|
33.45
|
32.50
|
33.25
|
32.98
|
13.06
|
44,750
|
|
|
1/18/2019
|
+1.20 / +3.76%
|
31.90
|
33.10
|
31.85
|
33.10
|
32.38
|
13.00
|
106,340
|
|
|
1/17/2019
|
+0.45 / +1.43%
|
31.90
|
32.00
|
31.55
|
31.90
|
31.87
|
12.53
|
22,970
|
|
|
1/16/2019
|
-1.05 / -3.23%
|
32.50
|
32.75
|
31.40
|
31.45
|
31.99
|
12.35
|
63,920
|
|
|
1/15/2019
|
+0.90 / +2.85%
|
31.60
|
32.60
|
31.60
|
32.50
|
31.89
|
12.77
|
42,650
|
|
|
1/14/2019
|
-0.65 / -2.02%
|
33.90
|
33.90
|
31.20
|
31.60
|
31.90
|
12.41
|
12,290
|
|
|
1/11/2019
|
-0.15 / -0.46%
|
32.20
|
33.90
|
32.20
|
32.25
|
32.75
|
12.67
|
35,690
|
|
|
1/10/2019
|
-1.60 / -4.71%
|
34.15
|
34.15
|
32.15
|
32.40
|
32.70
|
12.73
|
19,510
|
|
|
1/9/2019
|
+1.00 / +3.03%
|
33.00
|
34.95
|
33.00
|
34.00
|
34.35
|
13.36
|
39,970
|
|
|
1/8/2019
|
+1.30 / +4.10%
|
32.50
|
33.00
|
31.70
|
33.00
|
32.31
|
12.96
|
37,730
|
|
|
1/7/2019
|
+2.00 / +6.73%
|
31.00
|
31.70
|
30.00
|
31.70
|
30.88
|
12.45
|
54,250
|
|
|
1/4/2019
|
+1.10 / +3.85%
|
28.00
|
29.95
|
27.00
|
29.70
|
28.24
|
11.67
|
21,850
|
|
|
1/3/2019
|
-1.60 / -5.30%
|
31.10
|
31.10
|
28.25
|
28.60
|
29.20
|
11.23
|
39,320
|
|
|
1/2/2019
|
+0.20 / +0.67%
|
30.90
|
30.90
|
30.10
|
30.20
|
30.45
|
11.86
|
21,380
|
|
|
12/28/2018
|
0.00 / 0.00%
|
30.95
|
30.95
|
30.00
|
30.00
|
30.12
|
11.78
|
7,570
|
|
|
12/27/2018
|
+1.00 / +3.45%
|
29.00
|
30.95
|
29.00
|
30.00
|
30.41
|
11.78
|
21,670
|
|
|
12/26/2018
|
+0.15 / +0.52%
|
28.85
|
29.20
|
28.50
|
29.00
|
28.81
|
11.39
|
26,690
|
|
|
12/25/2018
|
-1.95 / -6.33%
|
30.00
|
30.00
|
28.70
|
28.85
|
29.30
|
11.33
|
65,330
|
|
|
12/24/2018
|
-1.70 / -5.23%
|
32.30
|
32.30
|
30.50
|
30.80
|
31.17
|
12.10
|
62,300
|
|
|
12/21/2018
|
-0.35 / -1.07%
|
32.65
|
32.80
|
31.70
|
32.50
|
32.36
|
12.77
|
73,860
|
|
|
12/20/2018
|
-0.25 / -0.76%
|
33.10
|
33.90
|
32.85
|
32.85
|
33.10
|
12.90
|
37,010
|
|
|
12/19/2018
|
0.00 / 0.00%
|
34.00
|
34.00
|
32.90
|
33.10
|
33.16
|
13.00
|
28,650
|
|
|
12/18/2018
|
-0.20 / -0.60%
|
33.30
|
33.60
|
32.50
|
33.10
|
32.89
|
13.00
|
73,120
|
|
|
12/17/2018
|
+0.80 / +2.46%
|
32.20
|
33.40
|
32.20
|
33.30
|
32.98
|
13.08
|
93,580
|
|
|
12/14/2018
|
-0.50 / -1.52%
|
32.30
|
33.50
|
32.30
|
32.50
|
32.51
|
12.77
|
62,940
|
|
|