|
Closing price on 10/7/2024
|
|
| Open |
11.80 |
| High |
12.00 |
| Low |
11.80 |
| Volume |
18,700 |
| Split-adjusted Price |
11.90 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2024
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.87
|
11.90
|
18,700
|
|
|
10/4/2024
|
-0.20 / -1.67%
|
11.80
|
11.95
|
11.80
|
11.80
|
11.82
|
11.80
|
7,700
|
|
|
10/3/2024
|
0.00 / 0.00%
|
12.00
|
12.05
|
11.70
|
12.00
|
11.85
|
12.00
|
25,400
|
|
|
10/2/2024
|
+0.10 / +0.84%
|
11.80
|
12.00
|
11.75
|
12.00
|
11.84
|
12.00
|
25,400
|
|
|
10/1/2024
|
0.00 / 0.00%
|
11.90
|
11.95
|
11.80
|
11.90
|
11.84
|
11.90
|
10,600
|
|
|
9/30/2024
|
+0.05 / +0.42%
|
11.90
|
12.05
|
11.75
|
11.90
|
11.85
|
11.90
|
8,700
|
|
|
9/27/2024
|
-0.15 / -1.25%
|
11.95
|
12.00
|
11.80
|
11.85
|
11.88
|
11.85
|
9,900
|
|
|
9/26/2024
|
+0.05 / +0.42%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.91
|
12.00
|
2,600
|
|
|
9/25/2024
|
-0.05 / -0.42%
|
12.00
|
12.05
|
11.70
|
11.95
|
11.86
|
11.95
|
19,900
|
|
|
9/24/2024
|
0.00 / 0.00%
|
12.00
|
12.05
|
11.75
|
12.00
|
11.95
|
12.00
|
15,600
|
|
|
9/23/2024
|
+0.10 / +0.84%
|
11.90
|
12.05
|
11.70
|
12.00
|
11.88
|
12.00
|
15,700
|
|
|
9/20/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.75
|
11.90
|
11.86
|
11.90
|
3,900
|
|
|
9/19/2024
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
3,000
|
|
|
9/18/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.50
|
11.90
|
11.74
|
11.90
|
31,000
|
|
|
9/17/2024
|
-0.05 / -0.42%
|
11.85
|
11.95
|
11.75
|
11.90
|
11.84
|
11.90
|
3,000
|
|
|
9/16/2024
|
-0.05 / -0.42%
|
11.90
|
11.95
|
11.90
|
11.95
|
11.91
|
11.95
|
3,000
|
|
|
9/13/2024
|
0.00 / 0.00%
|
11.85
|
12.00
|
11.80
|
12.00
|
11.86
|
12.00
|
6,100
|
|
|
9/12/2024
|
-0.05 / -0.41%
|
12.05
|
12.05
|
11.95
|
12.00
|
11.98
|
12.00
|
2,300
|
|
|
9/11/2024
|
-0.05 / -0.41%
|
11.85
|
12.05
|
11.70
|
12.05
|
11.82
|
12.05
|
22,500
|
|
|
9/10/2024
|
+0.10 / +0.83%
|
11.95
|
12.15
|
11.75
|
12.10
|
11.91
|
12.10
|
44,500
|
|
|
9/9/2024
|
+0.05 / +0.42%
|
11.95
|
12.00
|
11.70
|
12.00
|
11.92
|
12.00
|
9,600
|
|
|
9/6/2024
|
-0.05 / -0.42%
|
12.30
|
12.30
|
11.90
|
11.95
|
11.98
|
11.95
|
5,200
|
|
|
9/5/2024
|
0.00 / 0.00%
|
11.95
|
12.05
|
11.85
|
12.00
|
11.92
|
12.00
|
16,600
|
|
|
9/4/2024
|
0.00 / 0.00%
|
12.00
|
12.15
|
11.70
|
12.00
|
11.86
|
12.00
|
12,900
|
|
|
8/30/2024
|
+0.05 / +0.42%
|
11.95
|
12.00
|
11.70
|
12.00
|
11.86
|
12.00
|
29,400
|
|
|
8/29/2024
|
+0.05 / +0.42%
|
11.85
|
11.95
|
11.80
|
11.95
|
11.89
|
11.95
|
18,100
|
|
|
8/28/2024
|
-0.05 / -0.42%
|
11.85
|
11.90
|
11.80
|
11.90
|
11.82
|
11.90
|
9,000
|
|
|
8/27/2024
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.90
|
11.95
|
11.95
|
11.95
|
1,200
|
|
|
8/26/2024
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
11.95
|
11.95
|
11.95
|
4,800
|
|
|
8/23/2024
|
-0.05 / -0.42%
|
11.90
|
11.95
|
11.80
|
11.95
|
11.87
|
11.95
|
31,400
|
|
|