|
|
Closing price on 11/19/2020
|
|
| Open |
12.70 |
| High |
13.30 |
| Low |
12.60 |
| Volume |
132,410 |
| Split-adjusted Price |
11.97 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2020
|
+0.35 / +2.75%
|
12.70
|
13.30
|
12.60
|
13.10
|
13.02
|
11.97
|
132,410
|
|
|
11/18/2020
|
+0.20 / +1.59%
|
12.55
|
12.80
|
12.55
|
12.75
|
12.72
|
11.65
|
40,100
|
|
|
11/17/2020
|
-0.05 / -0.40%
|
12.60
|
12.60
|
12.50
|
12.55
|
12.52
|
11.47
|
54,320
|
|
|
11/16/2020
|
-0.25 / -1.95%
|
12.85
|
12.85
|
12.55
|
12.60
|
12.76
|
11.52
|
65,970
|
|
|
11/13/2020
|
0.00 / 0.00%
|
12.60
|
12.90
|
12.60
|
12.85
|
12.78
|
11.75
|
39,280
|
|
|
11/12/2020
|
+0.05 / +0.39%
|
12.80
|
13.00
|
12.50
|
12.85
|
12.78
|
11.75
|
52,510
|
|
|
11/11/2020
|
-0.15 / -1.16%
|
13.00
|
13.00
|
12.70
|
12.80
|
12.80
|
11.70
|
29,740
|
|
|
11/10/2020
|
+0.05 / +0.39%
|
13.00
|
13.10
|
12.95
|
12.95
|
13.02
|
11.84
|
90,110
|
|
|
11/9/2020
|
+0.15 / +1.18%
|
12.80
|
13.00
|
12.75
|
12.90
|
12.88
|
11.79
|
66,170
|
|
|
11/6/2020
|
-0.05 / -0.39%
|
13.00
|
13.00
|
12.65
|
12.75
|
12.70
|
11.65
|
21,740
|
|
|
11/5/2020
|
-0.30 / -2.29%
|
12.60
|
13.00
|
12.60
|
12.80
|
12.79
|
11.70
|
31,280
|
|
|
11/4/2020
|
+0.60 / +4.80%
|
12.50
|
13.10
|
12.50
|
13.10
|
12.85
|
11.97
|
66,020
|
|
|
11/3/2020
|
+0.20 / +1.63%
|
12.80
|
12.80
|
12.35
|
12.50
|
12.49
|
11.43
|
36,400
|
|
|
11/2/2020
|
-0.10 / -0.81%
|
12.20
|
12.50
|
12.20
|
12.30
|
12.37
|
11.24
|
19,670
|
|
|
10/30/2020
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.30
|
12.40
|
12.44
|
11.33
|
21,610
|
|
|
10/29/2020
|
+0.10 / +0.81%
|
12.20
|
12.80
|
12.05
|
12.40
|
12.25
|
11.33
|
82,450
|
|
|
10/28/2020
|
-0.40 / -3.15%
|
12.25
|
12.90
|
12.25
|
12.30
|
12.40
|
11.24
|
60,570
|
|
|
10/27/2020
|
-0.40 / -3.05%
|
13.00
|
13.00
|
12.60
|
12.70
|
12.71
|
11.61
|
48,780
|
|
|
10/26/2020
|
-0.35 / -2.60%
|
13.00
|
13.20
|
13.00
|
13.10
|
13.11
|
11.97
|
81,850
|
|
|
10/23/2020
|
-0.20 / -1.47%
|
13.65
|
13.65
|
13.20
|
13.45
|
13.32
|
12.29
|
108,580
|
|
|
10/22/2020
|
+0.45 / +3.41%
|
14.10
|
14.10
|
13.50
|
13.65
|
13.77
|
12.48
|
181,360
|
|
|
10/21/2020
|
+0.85 / +6.88%
|
12.20
|
13.20
|
12.10
|
13.20
|
12.85
|
12.07
|
90,990
|
|
|
10/20/2020
|
0.00 / 0.00%
|
12.35
|
12.40
|
12.10
|
12.35
|
12.25
|
11.29
|
92,780
|
|
|
10/19/2020
|
-0.05 / -0.40%
|
12.40
|
12.50
|
12.00
|
12.35
|
12.22
|
11.29
|
152,620
|
|
|
10/16/2020
|
-0.50 / -3.88%
|
12.95
|
12.95
|
12.40
|
12.40
|
12.57
|
11.33
|
148,460
|
|
|
10/15/2020
|
-0.50 / -3.73%
|
13.40
|
13.40
|
12.80
|
12.90
|
13.02
|
11.79
|
153,350
|
|
|
10/14/2020
|
-0.45 / -3.25%
|
13.85
|
13.85
|
13.30
|
13.40
|
13.50
|
12.25
|
166,150
|
|
|
10/13/2020
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.80
|
13.85
|
13.86
|
12.66
|
61,540
|
|
|
10/12/2020
|
-0.25 / -1.76%
|
14.05
|
14.10
|
13.90
|
13.95
|
14.02
|
12.75
|
116,030
|
|
|
10/9/2020
|
+0.20 / +1.43%
|
14.10
|
14.30
|
14.00
|
14.20
|
14.16
|
12.98
|
120,160
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:01 PM
|
|
|
|
|