|
Closing price on 10/17/2023
|
|
| Open |
13.40 |
| High |
13.60 |
| Low |
13.30 |
| Volume |
40,600 |
| Split-adjusted Price |
13.30 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2023
|
-0.20 / -1.48%
|
13.40
|
13.60
|
13.30
|
13.30
|
13.44
|
13.30
|
40,600
|
|
|
10/16/2023
|
-0.30 / -2.17%
|
13.75
|
13.75
|
13.40
|
13.50
|
13.60
|
13.50
|
41,500
|
|
|
10/13/2023
|
+0.20 / +1.47%
|
13.30
|
13.80
|
13.30
|
13.80
|
13.57
|
13.80
|
40,400
|
|
|
10/12/2023
|
-0.30 / -2.16%
|
13.90
|
14.00
|
13.60
|
13.60
|
13.77
|
13.60
|
86,500
|
|
|
10/11/2023
|
-0.15 / -1.07%
|
14.15
|
14.20
|
13.80
|
13.90
|
13.96
|
13.90
|
56,100
|
|
|
10/10/2023
|
+0.20 / +1.44%
|
14.10
|
14.30
|
13.80
|
14.05
|
14.07
|
14.05
|
183,200
|
|
|
10/9/2023
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.70
|
13.85
|
13.81
|
13.85
|
51,900
|
|
|
10/6/2023
|
+0.45 / +3.33%
|
12.90
|
13.95
|
12.90
|
13.95
|
13.57
|
13.95
|
61,900
|
|
|
10/5/2023
|
-0.40 / -2.88%
|
13.80
|
14.00
|
13.50
|
13.50
|
13.70
|
13.50
|
63,100
|
|
|
10/4/2023
|
-0.10 / -0.71%
|
13.80
|
13.90
|
13.25
|
13.90
|
13.69
|
13.90
|
64,800
|
|
|
10/3/2023
|
-0.20 / -1.41%
|
13.90
|
14.20
|
13.45
|
14.00
|
13.73
|
14.00
|
136,300
|
|
|
10/2/2023
|
+0.60 / +4.41%
|
13.65
|
14.20
|
13.65
|
14.20
|
14.01
|
14.20
|
172,900
|
|
|
9/29/2023
|
-0.20 / -1.45%
|
13.50
|
13.95
|
13.45
|
13.60
|
13.67
|
13.60
|
74,100
|
|
|
9/28/2023
|
+0.10 / +0.73%
|
13.70
|
13.95
|
13.35
|
13.80
|
13.58
|
13.80
|
105,400
|
|
|
9/27/2023
|
0.00 / 0.00%
|
13.10
|
13.70
|
12.95
|
13.70
|
13.16
|
13.70
|
160,400
|
|
|
9/26/2023
|
-0.60 / -4.20%
|
14.30
|
14.30
|
13.30
|
13.70
|
13.51
|
13.70
|
369,200
|
|
|
9/25/2023
|
-1.05 / -6.84%
|
15.30
|
15.40
|
14.30
|
14.30
|
14.71
|
14.30
|
205,500
|
|
|
9/22/2023
|
+0.20 / +1.32%
|
14.95
|
15.55
|
14.70
|
15.35
|
15.21
|
15.35
|
367,500
|
|
|
9/21/2023
|
+0.30 / +2.02%
|
14.80
|
15.55
|
14.80
|
15.15
|
15.12
|
15.15
|
278,600
|
|
|
9/20/2023
|
+0.40 / +2.77%
|
14.50
|
15.25
|
14.50
|
14.85
|
14.97
|
14.85
|
205,500
|
|
|
9/19/2023
|
-0.30 / -2.03%
|
14.80
|
14.80
|
14.10
|
14.45
|
14.36
|
14.45
|
172,600
|
|
|
9/18/2023
|
+0.05 / +0.34%
|
14.70
|
14.85
|
14.45
|
14.75
|
14.66
|
14.75
|
118,300
|
|
|
9/15/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.40
|
14.70
|
14.60
|
14.70
|
146,200
|
|
|
9/14/2023
|
-0.80 / -5.16%
|
15.30
|
15.30
|
14.50
|
14.70
|
14.77
|
14.70
|
250,600
|
|
|
9/13/2023
|
0.00 / 0.00%
|
15.50
|
15.70
|
14.45
|
15.50
|
14.94
|
15.50
|
650,200
|
|
|
9/12/2023
|
-0.05 / -0.32%
|
15.95
|
15.95
|
15.00
|
15.50
|
15.40
|
15.50
|
166,800
|
|
|
9/11/2023
|
+1.00 / +6.87%
|
14.70
|
15.55
|
14.60
|
15.55
|
15.48
|
15.55
|
1,035,200
|
|
|
9/8/2023
|
-0.20 / -1.36%
|
14.75
|
14.75
|
14.50
|
14.55
|
14.63
|
14.55
|
144,800
|
|
|
9/7/2023
|
+0.05 / +0.34%
|
14.90
|
14.90
|
14.50
|
14.75
|
14.77
|
14.75
|
226,200
|
|
|
9/6/2023
|
0.00 / 0.00%
|
14.90
|
14.95
|
14.40
|
14.70
|
14.69
|
14.70
|
190,400
|
|
|