|
Closing price on 1/29/2024
|
|
| Open |
11.95 |
| High |
12.15 |
| Low |
11.75 |
| Volume |
48,700 |
| Split-adjusted Price |
12.10 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2024
|
+0.15 / +1.26%
|
11.95
|
12.15
|
11.75
|
12.10
|
11.91
|
12.10
|
48,700
|
|
|
1/26/2024
|
0.00 / 0.00%
|
11.95
|
12.00
|
11.95
|
11.95
|
11.97
|
11.95
|
20,400
|
|
|
1/25/2024
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.95
|
11.95
|
11.96
|
11.95
|
14,900
|
|
|
1/24/2024
|
-0.20 / -1.65%
|
12.10
|
12.15
|
11.95
|
11.95
|
12.01
|
11.95
|
16,900
|
|
|
1/23/2024
|
+0.05 / +0.41%
|
12.00
|
12.20
|
12.00
|
12.15
|
12.09
|
12.15
|
27,600
|
|
|
1/22/2024
|
+0.20 / +1.68%
|
11.95
|
12.10
|
11.90
|
12.10
|
12.02
|
12.10
|
39,500
|
|
|
1/19/2024
|
-0.05 / -0.42%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.90
|
11.90
|
36,300
|
|
|
1/18/2024
|
0.00 / 0.00%
|
11.75
|
11.95
|
11.75
|
11.95
|
11.84
|
11.95
|
16,000
|
|
|
1/17/2024
|
-0.05 / -0.42%
|
12.00
|
12.00
|
11.80
|
11.95
|
11.83
|
11.95
|
14,300
|
|
|
1/16/2024
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.94
|
12.00
|
35,600
|
|
|
1/15/2024
|
+0.10 / +0.85%
|
11.70
|
11.95
|
11.70
|
11.90
|
11.89
|
11.90
|
43,400
|
|
|
1/12/2024
|
-0.10 / -0.84%
|
11.90
|
11.95
|
11.80
|
11.80
|
11.86
|
11.80
|
8,900
|
|
|
1/11/2024
|
+0.10 / +0.85%
|
11.85
|
12.00
|
11.70
|
11.90
|
11.84
|
11.90
|
77,800
|
|
|
1/10/2024
|
-0.05 / -0.42%
|
11.85
|
11.85
|
11.70
|
11.80
|
11.74
|
11.80
|
42,200
|
|
|
1/9/2024
|
-0.05 / -0.42%
|
11.90
|
11.95
|
11.75
|
11.85
|
11.82
|
11.85
|
37,400
|
|
|
1/8/2024
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.85
|
11.90
|
11.89
|
11.90
|
17,100
|
|
|
1/5/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.84
|
12.00
|
38,200
|
|
|
1/4/2024
|
-0.10 / -0.83%
|
12.15
|
12.15
|
11.90
|
12.00
|
12.01
|
12.00
|
46,300
|
|
|
1/3/2024
|
+0.20 / +1.68%
|
11.95
|
12.10
|
11.95
|
12.10
|
12.06
|
12.10
|
51,400
|
|
|
1/2/2024
|
+0.05 / +0.42%
|
11.85
|
12.00
|
11.80
|
11.90
|
11.86
|
11.90
|
19,800
|
|
|
12/29/2023
|
-0.05 / -0.42%
|
11.85
|
11.90
|
11.80
|
11.85
|
11.86
|
11.85
|
27,800
|
|
|
12/28/2023
|
-0.05 / -0.42%
|
11.90
|
11.95
|
11.75
|
11.90
|
11.83
|
11.90
|
37,600
|
|
|
12/27/2023
|
-0.05 / -0.42%
|
11.85
|
12.00
|
11.85
|
11.95
|
11.91
|
11.95
|
52,000
|
|
|
12/26/2023
|
+0.10 / +0.84%
|
12.00
|
12.05
|
11.85
|
12.00
|
11.90
|
12.00
|
26,500
|
|
|
12/25/2023
|
-0.10 / -0.83%
|
12.05
|
12.20
|
11.90
|
11.90
|
12.11
|
11.90
|
53,700
|
|
|
12/22/2023
|
-0.10 / -0.83%
|
12.10
|
12.20
|
11.90
|
12.00
|
12.01
|
12.00
|
20,700
|
|
|
12/21/2023
|
+0.25 / +2.11%
|
11.95
|
12.10
|
11.90
|
12.10
|
11.96
|
12.10
|
20,900
|
|
|
12/20/2023
|
0.00 / 0.00%
|
11.70
|
11.85
|
11.40
|
11.85
|
11.59
|
11.85
|
72,300
|
|
|
12/19/2023
|
0.00 / 0.00%
|
11.85
|
11.90
|
11.70
|
11.85
|
11.77
|
11.85
|
217,200
|
|
|
12/18/2023
|
-0.10 / -0.84%
|
11.95
|
12.00
|
11.80
|
11.85
|
11.90
|
11.85
|
22,300
|
|
|