|
Closing price on 12/28/2023
|
|
| Open |
11.90 |
| High |
11.95 |
| Low |
11.75 |
| Volume |
37,600 |
| Split-adjusted Price |
11.90 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2023
|
-0.05 / -0.42%
|
11.90
|
11.95
|
11.75
|
11.90
|
11.83
|
11.90
|
37,600
|
|
|
12/27/2023
|
-0.05 / -0.42%
|
11.85
|
12.00
|
11.85
|
11.95
|
11.91
|
11.95
|
52,000
|
|
|
12/26/2023
|
+0.10 / +0.84%
|
12.00
|
12.05
|
11.85
|
12.00
|
11.90
|
12.00
|
26,500
|
|
|
12/25/2023
|
-0.10 / -0.83%
|
12.05
|
12.20
|
11.90
|
11.90
|
12.11
|
11.90
|
53,700
|
|
|
12/22/2023
|
-0.10 / -0.83%
|
12.10
|
12.20
|
11.90
|
12.00
|
12.01
|
12.00
|
20,700
|
|
|
12/21/2023
|
+0.25 / +2.11%
|
11.95
|
12.10
|
11.90
|
12.10
|
11.96
|
12.10
|
20,900
|
|
|
12/20/2023
|
0.00 / 0.00%
|
11.70
|
11.85
|
11.40
|
11.85
|
11.59
|
11.85
|
72,300
|
|
|
12/19/2023
|
0.00 / 0.00%
|
11.85
|
11.90
|
11.70
|
11.85
|
11.77
|
11.85
|
217,200
|
|
|
12/18/2023
|
-0.10 / -0.84%
|
11.95
|
12.00
|
11.80
|
11.85
|
11.90
|
11.85
|
22,300
|
|
|
12/15/2023
|
-0.20 / -1.65%
|
12.15
|
12.15
|
11.80
|
11.95
|
11.98
|
11.95
|
15,700
|
|
|
12/14/2023
|
-0.05 / -0.41%
|
12.20
|
12.25
|
11.80
|
12.15
|
12.05
|
12.15
|
36,500
|
|
|
12/13/2023
|
-0.10 / -0.81%
|
12.20
|
12.30
|
12.20
|
12.20
|
12.25
|
12.20
|
18,000
|
|
|
12/12/2023
|
-0.15 / -1.20%
|
12.45
|
12.50
|
12.15
|
12.30
|
12.33
|
12.30
|
36,800
|
|
|
12/11/2023
|
+0.15 / +1.22%
|
12.35
|
12.50
|
11.70
|
12.45
|
12.29
|
12.45
|
50,900
|
|
|
12/8/2023
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.30
|
12.30
|
12.32
|
12.30
|
18,300
|
|
|
12/7/2023
|
-0.20 / -1.60%
|
12.50
|
12.50
|
12.15
|
12.30
|
12.33
|
12.30
|
34,500
|
|
|
12/6/2023
|
+0.35 / +2.88%
|
12.15
|
12.65
|
12.15
|
12.50
|
12.47
|
12.50
|
50,000
|
|
|
12/5/2023
|
-0.55 / -4.33%
|
12.70
|
12.70
|
12.05
|
12.15
|
12.26
|
12.15
|
31,400
|
|
|
12/4/2023
|
+0.10 / +0.79%
|
12.50
|
12.75
|
12.40
|
12.70
|
12.56
|
12.70
|
32,200
|
|
|
12/1/2023
|
-0.10 / -0.79%
|
12.40
|
12.60
|
12.30
|
12.60
|
12.52
|
12.60
|
28,200
|
|
|
11/30/2023
|
-0.10 / -0.78%
|
12.75
|
12.75
|
12.30
|
12.70
|
12.51
|
12.70
|
17,100
|
|
|
11/29/2023
|
+0.80 / +6.67%
|
12.00
|
12.80
|
11.95
|
12.80
|
12.22
|
12.80
|
58,700
|
|
|
11/28/2023
|
-0.25 / -2.04%
|
12.25
|
12.25
|
11.80
|
12.00
|
11.98
|
12.00
|
15,800
|
|
|
11/27/2023
|
0.00 / 0.00%
|
12.25
|
12.25
|
12.20
|
12.25
|
12.23
|
12.25
|
8,200
|
|
|
11/24/2023
|
-0.25 / -2.00%
|
12.25
|
12.40
|
12.15
|
12.25
|
12.27
|
12.25
|
18,700
|
|
|
11/23/2023
|
-0.15 / -1.19%
|
12.65
|
12.70
|
12.50
|
12.50
|
12.61
|
12.50
|
11,500
|
|
|
11/22/2023
|
+0.05 / +0.40%
|
12.60
|
12.70
|
12.55
|
12.65
|
12.63
|
12.65
|
11,500
|
|
|
11/21/2023
|
+0.20 / +1.61%
|
12.45
|
12.70
|
12.40
|
12.60
|
12.54
|
12.60
|
72,800
|
|
|
11/20/2023
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.25
|
12.40
|
12.34
|
12.40
|
14,900
|
|
|
11/17/2023
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.35
|
12.40
|
12.40
|
12.40
|
28,600
|
|
|