|
Closing price on 10/25/2019
|
|
| Open |
25.80 |
| High |
27.05 |
| Low |
25.70 |
| Volume |
31,750 |
| Split-adjusted Price |
10.63 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2019
|
+1.75 / +6.92%
|
25.80
|
27.05
|
25.70
|
27.05
|
26.90
|
10.63
|
31,750
|
|
|
10/24/2019
|
-0.20 / -0.78%
|
25.50
|
25.50
|
24.95
|
25.30
|
25.10
|
9.94
|
39,680
|
|
|
10/23/2019
|
-0.50 / -1.92%
|
25.55
|
25.85
|
25.00
|
25.50
|
25.39
|
10.02
|
31,080
|
|
|
10/22/2019
|
-0.90 / -3.35%
|
26.90
|
26.90
|
25.80
|
26.00
|
26.26
|
10.21
|
50,120
|
|
|
10/21/2019
|
-0.90 / -3.24%
|
26.70
|
27.60
|
26.70
|
26.90
|
26.94
|
10.57
|
43,690
|
|
|
10/18/2019
|
-1.35 / -4.63%
|
27.25
|
28.00
|
27.15
|
27.80
|
27.60
|
10.92
|
38,260
|
|
|
10/17/2019
|
-2.15 / -6.87%
|
29.20
|
29.60
|
29.15
|
29.15
|
29.25
|
11.45
|
37,330
|
|
|
10/16/2019
|
-1.50 / -4.57%
|
32.80
|
32.80
|
31.20
|
31.30
|
31.72
|
12.30
|
53,350
|
|
|
10/15/2019
|
+0.10 / +0.31%
|
32.80
|
32.80
|
32.35
|
32.80
|
32.55
|
12.88
|
4,270
|
|
|
10/14/2019
|
+0.55 / +1.71%
|
32.80
|
32.80
|
32.15
|
32.70
|
32.37
|
12.85
|
17,670
|
|
|
10/11/2019
|
+0.15 / +0.47%
|
32.55
|
32.60
|
32.00
|
32.15
|
32.14
|
12.63
|
17,610
|
|
|
10/10/2019
|
-1.70 / -5.04%
|
33.70
|
33.70
|
32.00
|
32.00
|
32.74
|
12.57
|
28,070
|
|
|
10/9/2019
|
-0.30 / -0.88%
|
34.00
|
34.30
|
33.40
|
33.70
|
33.73
|
13.24
|
6,640
|
|
|
10/8/2019
|
+0.30 / +0.89%
|
33.70
|
34.00
|
33.20
|
34.00
|
33.33
|
13.36
|
14,370
|
|
|
10/7/2019
|
-0.10 / -0.30%
|
33.80
|
34.70
|
33.50
|
33.70
|
34.03
|
13.24
|
20,220
|
|
|
10/4/2019
|
+0.80 / +2.42%
|
33.60
|
33.95
|
33.20
|
33.80
|
33.67
|
13.28
|
20,550
|
|
|
10/3/2019
|
+2.00 / +6.45%
|
30.50
|
33.00
|
30.50
|
33.00
|
31.49
|
12.96
|
31,790
|
|
|
10/2/2019
|
-1.60 / -4.91%
|
32.60
|
32.60
|
31.00
|
31.00
|
31.63
|
12.18
|
50,940
|
|
|
10/1/2019
|
-0.80 / -2.40%
|
34.20
|
34.20
|
32.60
|
32.60
|
32.94
|
12.81
|
9,440
|
|
|
9/30/2019
|
0.00 / 0.00%
|
33.60
|
34.40
|
33.35
|
33.40
|
33.56
|
13.12
|
16,210
|
|
|
9/27/2019
|
-1.00 / -2.91%
|
34.40
|
34.90
|
33.35
|
33.40
|
33.61
|
13.12
|
20,620
|
|
|
9/26/2019
|
+0.20 / +0.58%
|
34.30
|
34.60
|
34.00
|
34.40
|
34.33
|
13.51
|
6,380
|
|
|
9/25/2019
|
0.00 / 0.00%
|
34.55
|
34.55
|
33.60
|
34.20
|
33.98
|
13.43
|
3,090
|
|
|
9/24/2019
|
+0.60 / +1.79%
|
34.80
|
34.80
|
33.60
|
34.20
|
33.98
|
13.43
|
7,180
|
|
|
9/23/2019
|
-0.90 / -2.61%
|
34.50
|
34.50
|
33.60
|
33.60
|
33.97
|
13.20
|
25,550
|
|
|
9/20/2019
|
-0.10 / -0.29%
|
34.60
|
34.70
|
34.05
|
34.50
|
34.31
|
13.55
|
2,740
|
|
|
9/19/2019
|
+0.60 / +1.76%
|
34.30
|
34.90
|
34.00
|
34.60
|
34.39
|
13.59
|
2,530
|
|
|
9/18/2019
|
-0.50 / -1.45%
|
34.50
|
34.90
|
33.70
|
34.00
|
34.15
|
13.36
|
4,070
|
|
|
9/17/2019
|
0.00 / 0.00%
|
34.50
|
35.00
|
33.10
|
34.50
|
33.79
|
13.55
|
1,450
|
|
|
9/16/2019
|
0.00 / 0.00%
|
34.40
|
34.50
|
33.00
|
34.50
|
33.84
|
13.55
|
11,820
|
|
|