|
Closing price on 11/7/2017
|
|
| Open |
8.11 |
| High |
8.58 |
| Low |
8.11 |
| Volume |
20 |
| Split-adjusted Price |
3.19 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2017
|
-0.02 / -0.23%
|
8.11
|
8.58
|
8.11
|
8.58
|
8.58
|
3.19
|
20
|
|
|
11/6/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.20
|
0
|
|
|
11/3/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.20
|
0
|
|
|
11/2/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.20
|
0
|
|
|
11/1/2017
|
0.00 / 0.00%
|
8.11
|
8.60
|
8.11
|
8.60
|
8.60
|
3.20
|
40
|
|
|
10/31/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.20
|
0
|
|
|
10/30/2017
|
-0.05 / -0.58%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.55
|
3.20
|
310
|
|
|
10/27/2017
|
+0.05 / +0.58%
|
8.65
|
8.65
|
8.65
|
8.65
|
8.65
|
3.21
|
30
|
|
|
10/26/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.20
|
0
|
|
|
10/25/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.20
|
0
|
|
|
10/24/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.20
|
0
|
|
|
10/23/2017
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.20
|
852,723
|
|
|
10/20/2017
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.69
|
8.70
|
8.70
|
3.23
|
854,643
|
|
|
10/19/2017
|
-0.04 / -0.46%
|
8.70
|
8.70
|
8.69
|
8.70
|
8.70
|
3.23
|
855,633
|
|
|
10/18/2017
|
-0.01 / -0.11%
|
8.50
|
8.74
|
8.30
|
8.74
|
8.39
|
3.25
|
860,843
|
|
|
10/17/2017
|
-0.09 / -1.02%
|
8.50
|
8.75
|
8.50
|
8.75
|
8.63
|
3.25
|
853,603
|
|
|
10/16/2017
|
+0.04 / +0.45%
|
8.88
|
8.88
|
8.50
|
8.84
|
8.84
|
3.28
|
852,663
|
|
|
10/13/2017
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.50
|
8.80
|
8.73
|
3.27
|
866,133
|
|
|
10/12/2017
|
-0.08 / -0.91%
|
8.55
|
8.70
|
8.55
|
8.70
|
8.63
|
3.23
|
852,703
|
|
|
10/11/2017
|
+0.08 / +0.92%
|
8.70
|
8.78
|
8.50
|
8.78
|
8.68
|
3.26
|
861,843
|
|
|
10/10/2017
|
+0.10 / +1.16%
|
8.40
|
8.78
|
8.01
|
8.70
|
8.61
|
3.23
|
860,333
|
|
|
10/9/2017
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.42
|
3.20
|
852,863
|
|
|
10/6/2017
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.45
|
3.16
|
853,733
|
|
|
10/5/2017
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.12
|
852,623
|
|
|
10/4/2017
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.12
|
852,623
|
|
|
10/3/2017
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.12
|
852,623
|
|
|
10/2/2017
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.12
|
852,693
|
|
|
9/29/2017
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.12
|
852,623
|
|
|
9/28/2017
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.35
|
8.40
|
8.39
|
3.12
|
852,823
|
|
|
9/27/2017
|
-0.05 / -0.59%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.12
|
853,623
|
|
|