|
Closing price on 11/1/2021
|
|
| Open |
14.90 |
| High |
15.50 |
| Low |
14.45 |
| Volume |
492,600 |
| Split-adjusted Price |
13.89 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2021
|
0.00 / 0.00%
|
14.90
|
15.50
|
14.45
|
15.20
|
14.98
|
13.89
|
492,600
|
|
|
10/29/2021
|
+0.15 / +1.00%
|
15.10
|
15.30
|
14.80
|
15.20
|
15.08
|
13.89
|
225,200
|
|
|
10/28/2021
|
+0.60 / +4.15%
|
14.60
|
15.35
|
14.60
|
15.05
|
15.06
|
13.76
|
485,000
|
|
|
10/27/2021
|
+0.90 / +6.64%
|
13.55
|
14.45
|
13.55
|
14.45
|
14.25
|
13.21
|
578,400
|
|
|
10/26/2021
|
-0.15 / -1.09%
|
13.65
|
13.85
|
13.40
|
13.55
|
13.64
|
12.39
|
110,700
|
|
|
10/25/2021
|
+0.30 / +2.24%
|
13.40
|
14.00
|
13.40
|
13.70
|
13.70
|
12.52
|
156,100
|
|
|
10/22/2021
|
-0.05 / -0.37%
|
13.10
|
13.60
|
13.10
|
13.40
|
13.39
|
12.25
|
82,700
|
|
|
10/21/2021
|
+0.45 / +3.46%
|
12.90
|
13.50
|
12.90
|
13.45
|
13.22
|
12.29
|
131,100
|
|
|
10/20/2021
|
0.00 / 0.00%
|
12.95
|
13.10
|
12.90
|
13.00
|
12.98
|
11.88
|
77,900
|
|
|
10/19/2021
|
-0.05 / -0.38%
|
13.05
|
13.05
|
12.95
|
13.00
|
12.99
|
11.88
|
34,100
|
|
|
10/18/2021
|
-0.05 / -0.38%
|
13.20
|
13.30
|
13.05
|
13.05
|
13.10
|
11.93
|
42,200
|
|
|
10/15/2021
|
-0.05 / -0.38%
|
13.00
|
13.25
|
13.00
|
13.10
|
13.14
|
11.97
|
72,200
|
|
|
10/14/2021
|
-0.15 / -1.13%
|
13.30
|
13.30
|
13.10
|
13.15
|
13.19
|
12.02
|
46,400
|
|
|
10/13/2021
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.05
|
13.30
|
13.24
|
12.16
|
73,400
|
|
|
10/12/2021
|
-0.15 / -1.12%
|
13.45
|
13.50
|
13.20
|
13.30
|
13.34
|
12.16
|
75,200
|
|
|
10/11/2021
|
+0.10 / +0.75%
|
13.50
|
13.60
|
13.40
|
13.45
|
13.49
|
12.29
|
152,600
|
|
|
10/8/2021
|
+0.20 / +1.52%
|
13.25
|
13.50
|
13.25
|
13.35
|
13.37
|
12.20
|
174,000
|
|
|
10/7/2021
|
+0.10 / +0.77%
|
12.90
|
13.20
|
12.90
|
13.15
|
13.12
|
12.02
|
67,300
|
|
|
10/6/2021
|
-0.15 / -1.14%
|
13.20
|
13.25
|
12.95
|
13.05
|
13.06
|
11.93
|
53,500
|
|
|
10/5/2021
|
+0.10 / +0.76%
|
13.20
|
13.35
|
13.15
|
13.20
|
13.24
|
12.07
|
67,800
|
|
|
10/4/2021
|
+0.30 / +2.34%
|
12.80
|
13.30
|
12.75
|
13.10
|
13.10
|
11.97
|
116,600
|
|
|
10/1/2021
|
+0.15 / +1.19%
|
12.70
|
12.90
|
12.70
|
12.80
|
12.75
|
11.70
|
187,039
|
|
|
9/30/2021
|
0.00 / 0.00%
|
12.70
|
13.00
|
12.65
|
12.65
|
12.78
|
11.56
|
76,200
|
|
|
9/29/2021
|
-0.20 / -1.56%
|
12.85
|
12.85
|
12.65
|
12.65
|
12.72
|
11.56
|
69,800
|
|
|
9/28/2021
|
+0.10 / +0.78%
|
12.90
|
12.90
|
12.60
|
12.85
|
12.78
|
11.75
|
57,100
|
|
|
9/27/2021
|
-0.35 / -2.67%
|
13.05
|
13.10
|
12.75
|
12.75
|
12.91
|
11.65
|
73,900
|
|
|
9/24/2021
|
-0.40 / -2.96%
|
13.45
|
13.45
|
13.00
|
13.10
|
13.18
|
11.97
|
77,800
|
|
|
9/23/2021
|
0.00 / 0.00%
|
13.95
|
13.95
|
13.50
|
13.50
|
13.71
|
12.34
|
269,200
|
|
|
9/22/2021
|
+0.70 / +5.47%
|
12.80
|
13.50
|
12.65
|
13.50
|
13.30
|
12.34
|
229,700
|
|
|
9/21/2021
|
-0.15 / -1.16%
|
12.95
|
12.95
|
12.60
|
12.80
|
12.73
|
11.70
|
79,900
|
|
|