|
Closing price on 1/29/2018
|
|
| Open |
8.20 |
| High |
8.20 |
| Low |
7.74 |
| Volume |
12,610 |
| Split-adjusted Price |
2.97 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2018
|
-0.31 / -3.73%
|
8.20
|
8.20
|
7.74
|
7.99
|
7.93
|
2.97
|
12,610
|
|
|
1/26/2018
|
+0.10 / +1.22%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.38
|
3.08
|
1,400
|
|
|
1/25/2018
|
+0.07 / +0.86%
|
8.45
|
8.45
|
8.20
|
8.20
|
8.33
|
3.05
|
1,140
|
|
|
1/22/2018
|
-0.07 / -0.85%
|
8.13
|
8.50
|
8.13
|
8.13
|
8.22
|
3.02
|
8,160
|
|
|
1/19/2018
|
-0.35 / -4.09%
|
8.20
|
8.45
|
8.20
|
8.20
|
8.26
|
3.05
|
1,360
|
|
|
1/18/2018
|
-0.03 / -0.35%
|
8.57
|
8.57
|
8.21
|
8.55
|
8.23
|
3.18
|
10,210
|
|
|
1/17/2018
|
-0.01 / -0.12%
|
8.21
|
8.59
|
8.21
|
8.58
|
8.38
|
3.19
|
1,670
|
|
|
1/16/2018
|
+0.09 / +1.06%
|
7.99
|
8.60
|
7.99
|
8.59
|
8.10
|
3.19
|
6,540
|
|
|
1/15/2018
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.68
|
3.16
|
2,420
|
|
|
1/12/2018
|
0.00 / 0.00%
|
8.50
|
8.90
|
8.50
|
8.70
|
8.72
|
3.23
|
72,920
|
|
|
1/11/2018
|
+0.55 / +6.75%
|
8.15
|
8.70
|
8.15
|
8.70
|
8.66
|
3.23
|
30,370
|
|
|
1/10/2018
|
+0.53 / +6.96%
|
8.10
|
8.15
|
8.10
|
8.15
|
8.15
|
3.03
|
15,710
|
|
|
1/9/2018
|
-0.18 / -2.31%
|
7.62
|
8.34
|
7.62
|
7.62
|
8.02
|
2.83
|
3,240
|
|
|
1/8/2018
|
-0.55 / -6.59%
|
8.49
|
8.49
|
7.80
|
7.80
|
8.24
|
2.90
|
25,010
|
|
|
1/5/2018
|
-0.05 / -0.60%
|
8.40
|
8.40
|
8.35
|
8.35
|
8.38
|
3.10
|
330
|
|
|
1/4/2018
|
+0.25 / +3.07%
|
8.15
|
8.49
|
8.12
|
8.40
|
8.29
|
3.12
|
17,030
|
|
|
1/3/2018
|
-0.30 / -3.55%
|
8.12
|
8.80
|
8.12
|
8.15
|
8.30
|
3.03
|
630
|
|
|
1/2/2018
|
+0.35 / +4.32%
|
8.50
|
8.50
|
8.11
|
8.45
|
8.39
|
3.14
|
330
|
|
|
12/29/2017
|
-0.02 / -0.25%
|
8.55
|
8.55
|
8.10
|
8.10
|
8.33
|
3.01
|
5,440
|
|
|
12/28/2017
|
0.00 / 0.00%
|
8.10
|
8.65
|
8.10
|
8.12
|
8.16
|
3.02
|
7,350
|
|
|
12/27/2017
|
+0.02 / +0.25%
|
8.60
|
8.66
|
8.10
|
8.12
|
8.11
|
3.02
|
18,120
|
|
|
12/26/2017
|
-0.55 / -6.36%
|
8.20
|
8.59
|
8.10
|
8.10
|
8.19
|
3.01
|
50,540
|
|
|
12/25/2017
|
0.00 / 0.00%
|
8.65
|
8.65
|
8.65
|
8.65
|
8.65
|
3.21
|
0
|
|
|
12/22/2017
|
+0.34 / +4.09%
|
8.65
|
8.65
|
8.31
|
8.65
|
8.65
|
3.21
|
30
|
|
|
12/21/2017
|
-0.49 / -5.57%
|
9.25
|
9.25
|
8.30
|
8.31
|
8.78
|
3.09
|
60
|
|
|
12/20/2017
|
+0.15 / +1.73%
|
8.70
|
8.80
|
8.30
|
8.80
|
8.65
|
3.27
|
100
|
|
|
12/19/2017
|
-0.10 / -1.14%
|
8.65
|
8.65
|
8.65
|
8.65
|
8.65
|
3.21
|
5,700
|
|
|
12/18/2017
|
+0.05 / +0.57%
|
8.65
|
8.75
|
8.65
|
8.75
|
8.67
|
3.25
|
34,590
|
|
|
12/15/2017
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.23
|
0
|
|
|
12/14/2017
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.23
|
0
|
|
|