|
Closing price on 11/18/2019
|
|
| Open |
24.80 |
| High |
24.90 |
| Low |
24.00 |
| Volume |
36,280 |
| Split-adjusted Price |
10.30 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2019
|
0.00 / 0.00%
|
24.80
|
24.90
|
24.00
|
24.80
|
24.23
|
10.30
|
36,280
|
|
|
11/15/2019
|
-0.10 / -0.40%
|
24.95
|
24.95
|
24.30
|
24.80
|
24.57
|
10.30
|
509,240
|
|
|
11/14/2019
|
0.00 / 0.00%
|
24.90
|
24.95
|
24.50
|
24.90
|
24.74
|
10.35
|
1,900
|
|
|
11/13/2019
|
+0.15 / +0.61%
|
25.00
|
25.00
|
24.25
|
24.90
|
24.46
|
10.35
|
7,810
|
|
|
11/12/2019
|
-0.25 / -1.00%
|
25.00
|
25.00
|
24.75
|
24.75
|
24.90
|
10.28
|
5,220
|
|
|
11/11/2019
|
0.00 / 0.00%
|
25.30
|
25.30
|
24.55
|
25.00
|
24.86
|
10.39
|
8,810
|
|
|
11/8/2019
|
+0.10 / +0.40%
|
25.00
|
25.00
|
24.70
|
25.00
|
24.85
|
10.39
|
8,610
|
|
|
11/7/2019
|
0.00 / 0.00%
|
24.90
|
25.20
|
24.80
|
24.90
|
24.80
|
10.35
|
2,540
|
|
|
11/6/2019
|
0.00 / 0.00%
|
24.90
|
25.30
|
24.20
|
24.90
|
24.83
|
10.35
|
5,840
|
|
|
11/5/2019
|
-0.10 / -0.40%
|
24.10
|
25.00
|
24.00
|
24.90
|
24.51
|
10.35
|
7,630
|
|
|
11/4/2019
|
0.00 / 0.00%
|
25.90
|
25.90
|
24.00
|
25.00
|
24.52
|
10.39
|
49,670
|
|
|
11/1/2019
|
-1.30 / -4.94%
|
24.60
|
25.80
|
24.60
|
25.00
|
25.17
|
10.39
|
5,960
|
|
|
10/31/2019
|
-1.20 / -4.36%
|
27.00
|
27.00
|
26.00
|
26.30
|
26.41
|
10.93
|
8,180
|
|
|
10/30/2019
|
-0.30 / -1.08%
|
27.70
|
27.80
|
27.00
|
27.50
|
27.32
|
10.80
|
8,930
|
|
|
10/29/2019
|
+0.10 / +0.36%
|
27.90
|
28.25
|
27.50
|
27.80
|
27.87
|
10.92
|
40,480
|
|
|
10/28/2019
|
+0.65 / +2.40%
|
27.05
|
28.35
|
27.05
|
27.70
|
27.76
|
10.88
|
10,700
|
|
|
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
|
|
|