|
|
Closing price on 11/7/2018
|
|
| Open |
28.50 |
| High |
30.15 |
| Low |
28.40 |
| Volume |
107,570 |
| Split-adjusted Price |
11.20 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/19/2018
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
6.87
|
6,510
|
|
|
10/18/2018
|
+0.40 / +2.21%
|
17.00
|
18.50
|
16.90
|
18.50
|
18.16
|
6.87
|
11,290
|
|
|
10/17/2018
|
-0.70 / -3.72%
|
18.10
|
18.10
|
18.00
|
18.10
|
18.03
|
6.73
|
3,050
|
|
|
10/16/2018
|
-0.10 / -0.53%
|
17.60
|
19.20
|
17.60
|
18.80
|
18.58
|
6.99
|
15,180
|
|
|
10/15/2018
|
+0.15 / +0.80%
|
19.70
|
19.70
|
17.50
|
18.90
|
17.67
|
7.02
|
2,660
|
|
|
10/12/2018
|
+1.05 / +5.93%
|
16.60
|
18.75
|
16.60
|
18.75
|
17.08
|
6.97
|
14,810
|
|
|
10/11/2018
|
-1.10 / -5.85%
|
17.80
|
18.00
|
17.60
|
17.70
|
17.78
|
6.58
|
128,690
|
|
|
10/10/2018
|
-0.10 / -0.53%
|
18.10
|
19.10
|
18.00
|
18.80
|
18.26
|
6.99
|
4,930
|
|
|
10/9/2018
|
+0.60 / +3.28%
|
18.20
|
18.90
|
18.20
|
18.90
|
18.53
|
7.02
|
4,210
|
|
|
10/8/2018
|
-1.10 / -5.67%
|
19.40
|
19.40
|
18.30
|
18.30
|
18.60
|
6.80
|
5,160
|
|
|
10/5/2018
|
-0.05 / -0.26%
|
19.45
|
19.45
|
18.60
|
19.40
|
19.25
|
7.21
|
18,910
|
|
|
10/4/2018
|
+1.05 / +5.71%
|
18.60
|
19.65
|
18.00
|
19.45
|
18.93
|
7.23
|
33,810
|
|
|
10/3/2018
|
+0.50 / +2.79%
|
17.55
|
18.40
|
17.55
|
18.40
|
17.70
|
6.84
|
5,310
|
|
|
10/2/2018
|
-0.90 / -4.79%
|
19.70
|
19.70
|
17.90
|
17.90
|
18.37
|
6.65
|
16,170
|
|
|
10/1/2018
|
+1.00 / +5.62%
|
19.00
|
19.00
|
17.90
|
18.80
|
18.27
|
6.99
|
42,310
|
|
|
9/28/2018
|
+1.15 / +6.91%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
6.61
|
53,650
|
|
|
9/27/2018
|
+1.05 / +6.73%
|
15.70
|
16.65
|
15.70
|
16.65
|
16.56
|
6.19
|
6,160
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|