|
Closing price on 11/30/2018
|
|
| Open |
31.45 |
| High |
32.00 |
| Low |
30.00 |
| Volume |
81,490 |
| Split-adjusted Price |
11.78 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2018
|
-1.85 / -5.81%
|
31.45
|
32.00
|
30.00
|
30.00
|
30.76
|
11.78
|
81,490
|
|
|
11/29/2018
|
-1.15 / -3.48%
|
32.30
|
33.40
|
31.60
|
31.85
|
31.99
|
12.51
|
49,980
|
|
|
11/28/2018
|
-0.60 / -1.79%
|
33.60
|
34.00
|
31.35
|
33.00
|
32.26
|
12.96
|
90,180
|
|
|
11/27/2018
|
-3.40 / -9.19%
|
36.50
|
36.50
|
33.60
|
33.60
|
35.02
|
13.20
|
77,150
|
|
|
11/26/2018
|
+0.60 / +1.65%
|
36.40
|
37.40
|
36.40
|
37.00
|
36.88
|
13.75
|
165,520
|
|
|
11/23/2018
|
+0.40 / +1.11%
|
36.20
|
37.60
|
35.20
|
36.40
|
36.48
|
13.53
|
83,160
|
|
|
11/22/2018
|
+0.10 / +0.28%
|
35.00
|
37.00
|
35.00
|
36.00
|
35.89
|
13.38
|
27,950
|
|
|
11/21/2018
|
+0.30 / +0.84%
|
35.60
|
36.00
|
34.50
|
35.90
|
35.00
|
13.34
|
80,340
|
|
|
11/20/2018
|
-1.90 / -5.07%
|
37.50
|
37.50
|
35.60
|
35.60
|
36.70
|
13.23
|
104,190
|
|
|
11/19/2018
|
0.00 / 0.00%
|
37.50
|
40.00
|
36.90
|
37.50
|
37.47
|
13.93
|
107,600
|
|
|
11/16/2018
|
+0.80 / +2.18%
|
37.80
|
38.50
|
36.30
|
37.50
|
37.18
|
13.93
|
69,210
|
|
|
11/15/2018
|
-0.50 / -1.34%
|
37.80
|
38.20
|
34.60
|
36.70
|
36.63
|
13.64
|
127,780
|
|
|
11/14/2018
|
-2.00 / -5.10%
|
39.00
|
41.40
|
37.20
|
37.20
|
38.58
|
13.82
|
73,490
|
|
|
11/13/2018
|
+2.30 / +6.23%
|
36.10
|
39.40
|
36.10
|
39.20
|
38.62
|
14.57
|
88,330
|
|
|
11/12/2018
|
+2.40 / +6.96%
|
34.75
|
36.90
|
32.10
|
36.90
|
35.62
|
13.71
|
141,600
|
|
|
11/9/2018
|
+2.25 / +6.98%
|
34.00
|
34.50
|
33.10
|
34.50
|
34.40
|
12.82
|
80,990
|
|
|
11/8/2018
|
+2.10 / +6.97%
|
32.25
|
32.25
|
31.95
|
32.25
|
32.23
|
11.98
|
39,370
|
|
|
11/7/2018
|
+1.95 / +6.91%
|
28.50
|
30.15
|
28.40
|
30.15
|
29.78
|
11.20
|
107,570
|
|
|
11/6/2018
|
+1.15 / +4.25%
|
27.05
|
28.40
|
27.05
|
28.20
|
27.60
|
10.48
|
33,950
|
|
|
11/5/2018
|
-1.95 / -6.72%
|
27.10
|
28.90
|
27.05
|
27.05
|
27.56
|
10.05
|
45,970
|
|
|
11/2/2018
|
+1.70 / +6.23%
|
27.30
|
29.10
|
26.10
|
29.00
|
27.60
|
10.78
|
65,970
|
|
|
11/1/2018
|
+1.65 / +6.43%
|
27.20
|
27.40
|
25.65
|
27.30
|
27.20
|
10.14
|
112,580
|
|
|
10/31/2018
|
+1.65 / +6.88%
|
25.65
|
25.65
|
25.65
|
25.65
|
25.65
|
9.53
|
126,750
|
|
|
10/30/2018
|
+1.55 / +6.90%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
8.92
|
135,420
|
|
|
10/29/2018
|
+1.45 / +6.90%
|
22.00
|
22.45
|
22.00
|
22.45
|
22.39
|
8.34
|
81,500
|
|
|
10/26/2018
|
+1.05 / +5.26%
|
19.50
|
21.20
|
19.50
|
21.00
|
20.15
|
7.80
|
56,980
|
|
|
10/25/2018
|
-0.25 / -1.24%
|
19.70
|
19.95
|
19.70
|
19.95
|
19.80
|
7.41
|
2,020
|
|
|
10/24/2018
|
+0.70 / +3.59%
|
19.50
|
20.20
|
19.40
|
20.20
|
19.86
|
7.51
|
32,470
|
|
|
10/23/2018
|
+0.50 / +2.63%
|
19.00
|
19.80
|
19.00
|
19.50
|
19.29
|
7.25
|
26,020
|
|
|
10/22/2018
|
+0.50 / +2.70%
|
18.50
|
19.00
|
18.50
|
19.00
|
18.83
|
7.06
|
19,810
|
|
|