|
Closing price on 12/21/2018
|
|
| Open |
32.65 |
| High |
32.80 |
| Low |
31.70 |
| Volume |
73,860 |
| Split-adjusted Price |
12.77 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2018
|
-0.35 / -1.07%
|
32.65
|
32.80
|
31.70
|
32.50
|
32.36
|
12.77
|
73,860
|
|
|
12/20/2018
|
-0.25 / -0.76%
|
33.10
|
33.90
|
32.85
|
32.85
|
33.10
|
12.90
|
37,010
|
|
|
12/19/2018
|
0.00 / 0.00%
|
34.00
|
34.00
|
32.90
|
33.10
|
33.16
|
13.00
|
28,650
|
|
|
12/18/2018
|
-0.20 / -0.60%
|
33.30
|
33.60
|
32.50
|
33.10
|
32.89
|
13.00
|
73,120
|
|
|
12/17/2018
|
+0.80 / +2.46%
|
32.20
|
33.40
|
32.20
|
33.30
|
32.98
|
13.08
|
93,580
|
|
|
12/14/2018
|
-0.50 / -1.52%
|
32.30
|
33.50
|
32.30
|
32.50
|
32.51
|
12.77
|
62,940
|
|
|
12/13/2018
|
-0.10 / -0.30%
|
33.30
|
34.00
|
32.50
|
33.00
|
33.07
|
12.96
|
26,580
|
|
|
12/12/2018
|
0.00 / 0.00%
|
33.80
|
33.90
|
33.00
|
33.10
|
33.37
|
13.00
|
24,120
|
|
|
12/11/2018
|
+1.50 / +4.75%
|
31.95
|
33.40
|
31.95
|
33.10
|
32.79
|
13.00
|
54,990
|
|
|
12/10/2018
|
+0.80 / +2.60%
|
31.30
|
31.90
|
30.90
|
31.60
|
31.41
|
12.41
|
37,030
|
|
|
12/7/2018
|
-0.10 / -0.32%
|
30.90
|
32.00
|
30.05
|
30.80
|
30.94
|
12.10
|
79,500
|
|
|
12/6/2018
|
-0.50 / -1.59%
|
31.90
|
31.90
|
30.10
|
30.90
|
30.75
|
12.14
|
22,050
|
|
|
12/5/2018
|
+0.70 / +2.28%
|
30.70
|
31.80
|
30.40
|
31.40
|
31.30
|
12.33
|
33,580
|
|
|
12/4/2018
|
+1.20 / +4.07%
|
29.50
|
30.80
|
29.50
|
30.70
|
30.47
|
12.06
|
23,010
|
|
|
12/3/2018
|
-0.50 / -1.67%
|
30.00
|
30.90
|
29.05
|
29.50
|
29.56
|
11.59
|
129,180
|
|
|
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
|
|
|