|
Closing price on 10/12/2018
|
|
| Open |
16.60 |
| High |
18.75 |
| Low |
16.60 |
| Volume |
14,810 |
| Split-adjusted Price |
6.97 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2018
|
+1.05 / +5.93%
|
16.60
|
18.75
|
16.60
|
18.75
|
17.08
|
6.97
|
14,810
|
|
|
10/11/2018
|
-1.10 / -5.85%
|
17.80
|
18.00
|
17.60
|
17.70
|
17.78
|
6.58
|
128,690
|
|
|
10/10/2018
|
-0.10 / -0.53%
|
18.10
|
19.10
|
18.00
|
18.80
|
18.26
|
6.99
|
4,930
|
|
|
10/9/2018
|
+0.60 / +3.28%
|
18.20
|
18.90
|
18.20
|
18.90
|
18.53
|
7.02
|
4,210
|
|
|
10/8/2018
|
-1.10 / -5.67%
|
19.40
|
19.40
|
18.30
|
18.30
|
18.60
|
6.80
|
5,160
|
|
|
10/5/2018
|
-0.05 / -0.26%
|
19.45
|
19.45
|
18.60
|
19.40
|
19.25
|
7.21
|
18,910
|
|
|
10/4/2018
|
+1.05 / +5.71%
|
18.60
|
19.65
|
18.00
|
19.45
|
18.93
|
7.23
|
33,810
|
|
|
10/3/2018
|
+0.50 / +2.79%
|
17.55
|
18.40
|
17.55
|
18.40
|
17.70
|
6.84
|
5,310
|
|
|
10/2/2018
|
-0.90 / -4.79%
|
19.70
|
19.70
|
17.90
|
17.90
|
18.37
|
6.65
|
16,170
|
|
|
10/1/2018
|
+1.00 / +5.62%
|
19.00
|
19.00
|
17.90
|
18.80
|
18.27
|
6.99
|
42,310
|
|
|
9/28/2018
|
+1.15 / +6.91%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
6.61
|
53,650
|
|
|
9/27/2018
|
+1.05 / +6.73%
|
15.70
|
16.65
|
15.70
|
16.65
|
16.56
|
6.19
|
6,160
|
|
|
9/26/2018
|
+1.00 / +6.85%
|
14.50
|
15.60
|
14.20
|
15.60
|
15.21
|
5.80
|
22,820
|
|
|
9/25/2018
|
-0.20 / -1.35%
|
14.60
|
15.00
|
14.50
|
14.60
|
14.68
|
5.43
|
1,190
|
|
|
9/24/2018
|
+0.70 / +4.96%
|
14.10
|
15.05
|
14.10
|
14.80
|
14.82
|
5.50
|
3,710
|
|
|
9/21/2018
|
-0.75 / -5.05%
|
14.00
|
15.35
|
14.00
|
14.10
|
14.96
|
5.24
|
3,610
|
|
|
9/20/2018
|
+0.85 / +6.07%
|
13.05
|
14.85
|
13.05
|
14.85
|
13.07
|
5.52
|
1,530
|
|
|
9/19/2018
|
+0.10 / +0.72%
|
14.50
|
14.85
|
13.60
|
14.00
|
14.22
|
5.20
|
30,450
|
|
|
9/18/2018
|
+0.90 / +6.92%
|
12.70
|
13.90
|
12.70
|
13.90
|
13.04
|
5.17
|
1,150
|
|
|
9/17/2018
|
+0.50 / +4.00%
|
12.50
|
13.00
|
12.50
|
13.00
|
12.75
|
4.83
|
2,650
|
|
|
9/14/2018
|
+0.50 / +4.17%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.24
|
4.64
|
8,330
|
|
|
9/13/2018
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.70
|
12.00
|
12.10
|
4.46
|
1,240
|
|
|
9/12/2018
|
+0.35 / +3.00%
|
11.65
|
12.00
|
11.65
|
12.00
|
11.71
|
4.46
|
7,000
|
|
|
9/11/2018
|
0.00 / 0.00%
|
12.10
|
12.20
|
11.65
|
11.65
|
11.90
|
4.33
|
110
|
|
|
9/10/2018
|
0.00 / 0.00%
|
11.65
|
11.95
|
11.65
|
11.65
|
11.73
|
4.33
|
100
|
|
|
9/7/2018
|
-0.85 / -6.80%
|
12.50
|
12.50
|
11.65
|
11.65
|
12.08
|
4.33
|
5,790
|
|
|
9/6/2018
|
+0.60 / +5.04%
|
11.90
|
12.50
|
11.50
|
12.50
|
11.82
|
4.64
|
1,100
|
|
|
9/5/2018
|
+0.40 / +3.48%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
4.42
|
10
|
|
|
9/4/2018
|
-0.50 / -4.17%
|
11.30
|
12.00
|
11.30
|
11.50
|
11.65
|
4.27
|
1,030
|
|
|
8/31/2018
|
-0.20 / -1.64%
|
11.50
|
12.20
|
11.50
|
12.00
|
11.80
|
4.46
|
10,030
|
|
|