|
Closing price on 10/18/2017
|
|
| Open |
8.50 |
| High |
8.74 |
| Low |
8.30 |
| Volume |
860,843 |
| Split-adjusted Price |
3.25 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2017
|
-0.01 / -0.11%
|
8.50
|
8.74
|
8.30
|
8.74
|
8.39
|
3.25
|
860,843
|
|
|
10/17/2017
|
-0.09 / -1.02%
|
8.50
|
8.75
|
8.50
|
8.75
|
8.63
|
3.25
|
853,603
|
|
|
10/16/2017
|
+0.04 / +0.45%
|
8.88
|
8.88
|
8.50
|
8.84
|
8.84
|
3.28
|
852,663
|
|
|
10/13/2017
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.50
|
8.80
|
8.73
|
3.27
|
866,133
|
|
|
10/12/2017
|
-0.08 / -0.91%
|
8.55
|
8.70
|
8.55
|
8.70
|
8.63
|
3.23
|
852,703
|
|
|
10/11/2017
|
+0.08 / +0.92%
|
8.70
|
8.78
|
8.50
|
8.78
|
8.68
|
3.26
|
861,843
|
|
|
10/10/2017
|
+0.10 / +1.16%
|
8.40
|
8.78
|
8.01
|
8.70
|
8.61
|
3.23
|
860,333
|
|
|
10/9/2017
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.42
|
3.20
|
852,863
|
|
|
10/6/2017
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.45
|
3.16
|
853,733
|
|
|
10/5/2017
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.12
|
852,623
|
|
|
10/4/2017
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.12
|
852,623
|
|
|
10/3/2017
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.12
|
852,623
|
|
|
10/2/2017
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.12
|
852,693
|
|
|
9/29/2017
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.12
|
852,623
|
|
|
9/28/2017
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.35
|
8.40
|
8.39
|
3.12
|
852,823
|
|
|
9/27/2017
|
-0.05 / -0.59%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.12
|
853,623
|
|
|
9/26/2017
|
0.00 / 0.00%
|
8.45
|
8.45
|
8.45
|
8.45
|
8.45
|
3.14
|
852,623
|
|
|
9/25/2017
|
0.00 / 0.00%
|
8.40
|
8.45
|
8.40
|
8.45
|
8.43
|
3.14
|
865,633
|
|
|
9/22/2017
|
+0.40 / +4.97%
|
8.61
|
8.61
|
8.30
|
8.45
|
8.49
|
3.14
|
852,893
|
|
|
9/21/2017
|
-0.45 / -5.29%
|
8.00
|
8.45
|
8.00
|
8.05
|
8.09
|
2.99
|
856,333
|
|
|
9/20/2017
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.45
|
3.16
|
867,393
|
|
|
9/19/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.15
|
8.40
|
8.33
|
3.12
|
853,223
|
|
|
9/18/2017
|
-0.15 / -1.75%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.37
|
3.12
|
862,783
|
|
|
9/15/2017
|
0.00 / 0.00%
|
8.55
|
8.55
|
8.55
|
8.55
|
8.55
|
3.18
|
852,623
|
|
|
9/14/2017
|
0.00 / 0.00%
|
8.15
|
8.55
|
8.15
|
8.55
|
8.35
|
3.18
|
852,833
|
|
|
9/13/2017
|
+0.25 / +3.01%
|
8.50
|
8.55
|
8.50
|
8.55
|
8.55
|
3.18
|
852,653
|
|
|
9/12/2017
|
-0.05 / -0.60%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.08
|
864,223
|
|
|
9/11/2017
|
0.00 / 0.00%
|
8.35
|
8.35
|
8.30
|
8.35
|
8.34
|
3.10
|
852,923
|
|
|
9/8/2017
|
-0.03 / -0.36%
|
8.35
|
8.35
|
8.35
|
8.35
|
8.35
|
3.10
|
853,023
|
|
|
9/7/2017
|
+0.02 / +0.24%
|
8.37
|
8.38
|
8.30
|
8.38
|
8.36
|
3.11
|
855,523
|
|
|