|
Closing price on 12/5/2024
|
|
| Open |
11.20 |
| High |
11.70 |
| Low |
11.20 |
| Volume |
27,500 |
| Split-adjusted Price |
11.60 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2024
|
+0.35 / +3.11%
|
11.20
|
11.70
|
11.20
|
11.60
|
11.47
|
11.60
|
27,500
|
|
|
12/4/2024
|
0.00 / 0.00%
|
11.15
|
11.25
|
11.00
|
11.25
|
11.10
|
11.25
|
22,400
|
|
|
12/3/2024
|
-0.05 / -0.44%
|
11.30
|
11.30
|
11.10
|
11.25
|
11.15
|
11.25
|
7,300
|
|
|
12/2/2024
|
-0.05 / -0.44%
|
11.30
|
11.35
|
11.10
|
11.30
|
11.23
|
11.30
|
11,500
|
|
|
11/29/2024
|
+0.15 / +1.34%
|
11.45
|
11.45
|
11.10
|
11.35
|
11.17
|
11.35
|
1,800
|
|
|
11/28/2024
|
-0.40 / -3.45%
|
11.65
|
11.65
|
11.10
|
11.20
|
11.23
|
11.20
|
9,100
|
|
|
11/27/2024
|
-0.05 / -0.43%
|
11.65
|
11.70
|
11.45
|
11.60
|
11.54
|
11.60
|
4,600
|
|
|
11/26/2024
|
+0.10 / +0.87%
|
11.55
|
11.65
|
11.20
|
11.65
|
11.41
|
11.65
|
22,400
|
|
|
11/25/2024
|
+0.25 / +2.21%
|
11.30
|
11.60
|
11.15
|
11.55
|
11.22
|
11.55
|
25,400
|
|
|
11/22/2024
|
-0.15 / -1.31%
|
11.50
|
11.50
|
11.15
|
11.30
|
11.18
|
11.30
|
12,700
|
|
|
11/21/2024
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.15
|
11.45
|
11.31
|
11.45
|
26,200
|
|
|
11/20/2024
|
-0.15 / -1.28%
|
11.50
|
11.70
|
11.25
|
11.55
|
11.40
|
11.55
|
41,700
|
|
|
11/19/2024
|
+0.20 / +1.74%
|
11.50
|
11.75
|
11.50
|
11.70
|
11.52
|
11.70
|
2,400
|
|
|
11/18/2024
|
-0.30 / -2.54%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.52
|
11.50
|
14,700
|
|
|
11/15/2024
|
-0.05 / -0.42%
|
11.70
|
11.80
|
11.65
|
11.80
|
11.70
|
11.80
|
7,200
|
|
|
11/14/2024
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.75
|
11.85
|
11.85
|
11.85
|
4,400
|
|
|
11/13/2024
|
0.00 / 0.00%
|
11.75
|
11.85
|
11.70
|
11.85
|
11.79
|
11.85
|
5,800
|
|
|
11/12/2024
|
0.00 / 0.00%
|
11.85
|
11.85
|
11.75
|
11.85
|
11.80
|
11.85
|
4,300
|
|
|
11/11/2024
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.75
|
11.85
|
11.89
|
11.85
|
9,400
|
|
|
11/8/2024
|
-0.05 / -0.42%
|
11.75
|
11.90
|
11.60
|
11.85
|
11.75
|
11.85
|
17,900
|
|
|
11/7/2024
|
-0.05 / -0.42%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
100
|
|
|
11/6/2024
|
+0.05 / +0.42%
|
11.75
|
11.95
|
11.65
|
11.95
|
11.73
|
11.95
|
53,500
|
|
|
11/5/2024
|
-0.05 / -0.42%
|
11.90
|
11.95
|
11.75
|
11.90
|
11.87
|
11.90
|
16,700
|
|
|
11/4/2024
|
-0.05 / -0.42%
|
11.95
|
11.95
|
11.90
|
11.95
|
11.95
|
11.95
|
8,300
|
|
|
11/1/2024
|
+0.05 / +0.42%
|
11.85
|
12.00
|
11.85
|
12.00
|
11.94
|
12.00
|
13,100
|
|
|
10/31/2024
|
+0.15 / +1.27%
|
11.75
|
12.50
|
11.65
|
11.95
|
11.77
|
11.95
|
37,200
|
|
|
10/30/2024
|
-0.15 / -1.26%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.73
|
11.80
|
6,700
|
|
|
10/29/2024
|
+0.05 / +0.42%
|
11.90
|
11.95
|
11.80
|
11.95
|
11.82
|
11.95
|
16,200
|
|
|
10/28/2024
|
0.00 / 0.00%
|
11.90
|
11.95
|
11.85
|
11.90
|
11.90
|
11.90
|
1,700
|
|
|
10/25/2024
|
-0.05 / -0.42%
|
11.95
|
11.95
|
11.90
|
11.90
|
11.92
|
11.90
|
1,300
|
|
|