|
Closing price on 1/5/2022
|
|
| Open |
18.05 |
| High |
18.90 |
| Low |
17.70 |
| Volume |
489,900 |
| Split-adjusted Price |
17.45 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2022
|
+0.55 / +3.06%
|
18.05
|
18.90
|
17.70
|
18.50
|
18.31
|
17.45
|
489,900
|
|
|
1/4/2022
|
-0.10 / -0.55%
|
17.80
|
18.15
|
17.80
|
17.95
|
17.99
|
16.93
|
173,200
|
|
|
12/31/2021
|
+0.05 / +0.28%
|
17.95
|
18.45
|
17.80
|
18.05
|
18.02
|
17.02
|
109,300
|
|
|
12/30/2021
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.70
|
18.00
|
17.83
|
16.98
|
75,800
|
|
|
12/29/2021
|
-0.10 / -0.55%
|
17.90
|
18.30
|
16.85
|
18.00
|
17.79
|
16.98
|
218,300
|
|
|
12/28/2021
|
-0.30 / -1.63%
|
18.50
|
18.50
|
18.10
|
18.10
|
18.28
|
17.07
|
171,800
|
|
|
12/27/2021
|
+0.25 / +1.38%
|
18.50
|
18.90
|
18.00
|
18.40
|
18.32
|
17.35
|
138,700
|
|
|
12/24/2021
|
-0.20 / -1.09%
|
18.35
|
18.45
|
17.50
|
18.15
|
17.92
|
17.12
|
247,000
|
|
|
12/23/2021
|
-0.55 / -2.91%
|
19.00
|
19.00
|
17.70
|
18.35
|
18.04
|
17.31
|
520,600
|
|
|
12/22/2021
|
+0.90 / +4.84%
|
19.00
|
19.50
|
18.50
|
19.50
|
18.93
|
17.82
|
256,700
|
|
|
12/21/2021
|
+0.20 / +1.09%
|
19.30
|
19.30
|
18.50
|
18.60
|
18.80
|
17.00
|
503,100
|
|
|
12/20/2021
|
+1.20 / +6.98%
|
17.50
|
18.40
|
17.50
|
18.40
|
18.33
|
16.82
|
891,400
|
|
|
12/17/2021
|
0.00 / 0.00%
|
17.15
|
17.40
|
17.00
|
17.20
|
17.15
|
15.72
|
203,800
|
|
|
12/16/2021
|
0.00 / 0.00%
|
17.10
|
17.30
|
17.10
|
17.20
|
17.16
|
15.72
|
137,800
|
|
|
12/15/2021
|
-0.10 / -0.58%
|
17.30
|
17.40
|
17.00
|
17.20
|
17.12
|
15.72
|
189,200
|
|
|
12/14/2021
|
+0.10 / +0.58%
|
17.50
|
17.50
|
17.15
|
17.30
|
17.21
|
15.81
|
372,400
|
|
|
12/13/2021
|
+0.20 / +1.18%
|
17.00
|
17.50
|
17.00
|
17.20
|
17.19
|
15.72
|
293,200
|
|
|
12/10/2021
|
+0.10 / +0.59%
|
16.90
|
17.10
|
16.85
|
17.00
|
17.00
|
15.54
|
189,900
|
|
|
12/9/2021
|
+0.30 / +1.81%
|
16.60
|
16.90
|
16.60
|
16.90
|
16.77
|
15.45
|
73,100
|
|
|
12/8/2021
|
+0.10 / +0.61%
|
17.10
|
17.10
|
16.30
|
16.60
|
16.56
|
15.17
|
62,000
|
|
|
12/7/2021
|
+0.80 / +5.10%
|
16.20
|
16.50
|
15.80
|
16.50
|
16.14
|
15.08
|
101,000
|
|
|
12/6/2021
|
-1.00 / -5.99%
|
16.70
|
16.70
|
15.60
|
15.70
|
16.18
|
14.35
|
219,900
|
|
|
12/3/2021
|
-1.00 / -5.65%
|
17.85
|
17.85
|
16.50
|
16.70
|
17.20
|
15.26
|
256,000
|
|
|
12/2/2021
|
+0.30 / +1.72%
|
18.00
|
18.00
|
17.40
|
17.70
|
17.69
|
16.18
|
318,400
|
|
|
12/1/2021
|
0.00 / 0.00%
|
17.40
|
18.20
|
17.10
|
17.40
|
17.56
|
15.90
|
121,200
|
|
|
11/30/2021
|
+0.45 / +2.65%
|
16.45
|
18.00
|
16.45
|
17.40
|
17.50
|
15.90
|
610,500
|
|
|
11/29/2021
|
-0.05 / -0.29%
|
16.20
|
17.00
|
16.20
|
16.95
|
16.63
|
15.49
|
276,600
|
|
|
11/26/2021
|
+0.20 / +1.19%
|
17.10
|
17.15
|
16.80
|
17.00
|
16.97
|
15.54
|
224,100
|
|
|
11/25/2021
|
-0.20 / -1.18%
|
17.20
|
17.50
|
16.80
|
16.80
|
17.05
|
15.36
|
200,600
|
|
|
11/24/2021
|
+0.90 / +5.59%
|
16.40
|
17.20
|
16.40
|
17.00
|
16.99
|
15.54
|
401,800
|
|
|