|
Closing price on 12/5/2022
|
|
| Open |
11.80 |
| High |
12.20 |
| Low |
11.70 |
| Volume |
230,300 |
| Split-adjusted Price |
11.27 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2022
|
+0.15 / +1.27%
|
11.80
|
12.20
|
11.70
|
11.95
|
11.83
|
11.27
|
230,300
|
|
|
12/2/2022
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.10
|
11.80
|
11.59
|
11.13
|
61,800
|
|
|
12/1/2022
|
+0.30 / +2.63%
|
11.60
|
11.95
|
11.30
|
11.70
|
11.68
|
11.03
|
152,000
|
|
|
11/30/2022
|
+0.10 / +0.88%
|
11.85
|
11.85
|
11.20
|
11.40
|
11.38
|
10.75
|
57,000
|
|
|
11/29/2022
|
+0.45 / +4.15%
|
11.20
|
11.40
|
10.70
|
11.30
|
11.07
|
10.66
|
61,500
|
|
|
11/28/2022
|
+0.70 / +6.90%
|
10.45
|
10.85
|
10.00
|
10.85
|
10.73
|
10.23
|
142,400
|
|
|
11/25/2022
|
+0.25 / +2.53%
|
10.40
|
10.40
|
9.90
|
10.15
|
10.08
|
9.57
|
65,200
|
|
|
11/24/2022
|
-0.01 / -0.10%
|
9.40
|
9.99
|
9.40
|
9.90
|
9.72
|
9.34
|
40,200
|
|
|
11/23/2022
|
-0.44 / -4.25%
|
10.40
|
10.45
|
9.91
|
9.91
|
10.13
|
9.35
|
48,200
|
|
|
11/22/2022
|
-0.10 / -0.96%
|
10.60
|
10.80
|
9.80
|
10.35
|
10.33
|
9.76
|
90,000
|
|
|
11/21/2022
|
+0.62 / +6.31%
|
10.20
|
10.50
|
9.95
|
10.45
|
10.38
|
9.86
|
122,500
|
|
|
11/18/2022
|
+0.64 / +6.96%
|
9.00
|
9.83
|
9.00
|
9.83
|
9.38
|
9.27
|
130,800
|
|
|
11/17/2022
|
0.00 / 0.00%
|
9.31
|
9.40
|
9.19
|
9.19
|
9.29
|
8.67
|
48,900
|
|
|
11/16/2022
|
+0.55 / +6.37%
|
8.04
|
9.19
|
8.04
|
9.19
|
8.28
|
8.67
|
139,300
|
|
|
11/15/2022
|
-0.65 / -7.00%
|
9.00
|
9.38
|
8.64
|
8.64
|
8.73
|
8.15
|
112,100
|
|
|
11/14/2022
|
-0.69 / -6.91%
|
9.95
|
9.95
|
9.29
|
9.29
|
9.33
|
8.76
|
59,400
|
|
|
11/11/2022
|
-0.17 / -1.67%
|
10.30
|
10.50
|
9.82
|
9.98
|
10.16
|
9.41
|
61,400
|
|
|
11/10/2022
|
-0.75 / -6.88%
|
10.90
|
10.90
|
10.15
|
10.15
|
10.29
|
9.57
|
78,700
|
|
|
11/9/2022
|
+0.10 / +0.93%
|
10.80
|
11.10
|
10.80
|
10.90
|
10.93
|
10.28
|
78,500
|
|
|
11/8/2022
|
-0.15 / -1.37%
|
10.60
|
10.95
|
10.20
|
10.80
|
10.54
|
10.19
|
136,800
|
|
|
11/7/2022
|
-0.55 / -4.78%
|
11.35
|
11.35
|
10.90
|
10.95
|
11.06
|
10.33
|
94,400
|
|
|
11/4/2022
|
-0.10 / -0.86%
|
11.80
|
11.80
|
10.95
|
11.50
|
11.32
|
10.85
|
79,700
|
|
|
11/3/2022
|
-0.30 / -2.52%
|
11.60
|
11.85
|
11.60
|
11.60
|
11.73
|
10.94
|
301,700
|
|
|
11/2/2022
|
-0.05 / -0.42%
|
11.80
|
12.10
|
11.80
|
11.90
|
11.88
|
11.22
|
60,400
|
|
|
11/1/2022
|
-0.15 / -1.24%
|
11.95
|
12.10
|
11.80
|
11.95
|
11.94
|
11.27
|
90,800
|
|
|
10/31/2022
|
-0.20 / -1.63%
|
12.50
|
12.50
|
11.90
|
12.10
|
12.04
|
11.41
|
314,400
|
|
|
10/28/2022
|
-0.15 / -1.20%
|
12.50
|
12.70
|
12.30
|
12.30
|
12.47
|
11.60
|
76,400
|
|
|
10/27/2022
|
+0.55 / +4.62%
|
11.90
|
12.45
|
11.80
|
12.45
|
12.05
|
11.74
|
49,300
|
|
|
10/26/2022
|
-0.45 / -3.64%
|
12.30
|
12.40
|
11.85
|
11.90
|
12.03
|
11.22
|
55,400
|
|
|
10/25/2022
|
-0.15 / -1.20%
|
12.00
|
12.55
|
11.70
|
12.35
|
12.07
|
11.65
|
75,800
|
|
|