|
|
Closing price on 12/6/2019
|
|
| Open |
21.80 |
| High |
21.80 |
| Low |
20.90 |
| Volume |
7,610 |
| Split-adjusted Price |
8.93 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2019
|
-0.30 / -1.38%
|
21.80
|
21.80
|
20.90
|
21.50
|
21.29
|
8.93
|
7,610
|
|
|
12/5/2019
|
-0.10 / -0.46%
|
21.90
|
21.90
|
21.50
|
21.80
|
21.78
|
9.06
|
1,320
|
|
|
12/4/2019
|
-0.10 / -0.45%
|
22.00
|
22.00
|
20.90
|
21.90
|
21.11
|
9.10
|
40,310
|
|
|
12/3/2019
|
+0.50 / +2.33%
|
20.50
|
22.00
|
20.10
|
22.00
|
21.24
|
9.14
|
53,350
|
|
|
12/2/2019
|
-1.00 / -4.44%
|
22.50
|
22.50
|
21.50
|
21.50
|
21.58
|
8.93
|
29,930
|
|
|
11/29/2019
|
-0.30 / -1.32%
|
22.70
|
22.80
|
21.85
|
22.50
|
22.38
|
9.35
|
6,300
|
|
|
11/28/2019
|
+1.35 / +6.29%
|
22.75
|
22.90
|
22.20
|
22.80
|
22.66
|
9.47
|
22,770
|
|
|
11/27/2019
|
+1.40 / +6.98%
|
20.00
|
21.45
|
20.00
|
21.45
|
21.23
|
8.91
|
27,090
|
|
|
11/26/2019
|
-0.85 / -4.07%
|
20.90
|
20.90
|
19.90
|
20.05
|
20.11
|
8.33
|
22,970
|
|
|
11/25/2019
|
-0.90 / -4.13%
|
21.85
|
21.85
|
20.50
|
20.90
|
20.91
|
8.68
|
19,420
|
|
|
11/22/2019
|
-1.60 / -6.84%
|
23.40
|
23.40
|
21.80
|
21.80
|
22.04
|
9.06
|
47,010
|
|
|
11/21/2019
|
-0.50 / -2.09%
|
23.75
|
23.75
|
23.20
|
23.40
|
23.31
|
9.72
|
5,620
|
|
|
11/20/2019
|
-0.55 / -2.25%
|
24.45
|
24.45
|
23.50
|
23.90
|
23.68
|
9.93
|
18,030
|
|
|
11/19/2019
|
-0.35 / -1.41%
|
24.80
|
24.80
|
23.80
|
24.45
|
23.92
|
10.16
|
38,830
|
|
|
11/18/2019
|
0.00 / 0.00%
|
24.80
|
24.90
|
24.00
|
24.80
|
24.23
|
10.30
|
36,280
|
|
|
11/15/2019
|
-0.10 / -0.40%
|
24.95
|
24.95
|
24.30
|
24.80
|
24.57
|
10.30
|
509,240
|
|
|
11/14/2019
|
0.00 / 0.00%
|
24.90
|
24.95
|
24.50
|
24.90
|
24.74
|
10.35
|
1,900
|
|
|
11/13/2019
|
+0.15 / +0.61%
|
25.00
|
25.00
|
24.25
|
24.90
|
24.46
|
10.35
|
7,810
|
|
|
11/12/2019
|
-0.25 / -1.00%
|
25.00
|
25.00
|
24.75
|
24.75
|
24.90
|
10.28
|
5,220
|
|
|
11/11/2019
|
0.00 / 0.00%
|
25.30
|
25.30
|
24.55
|
25.00
|
24.86
|
10.39
|
8,810
|
|
|
11/8/2019
|
+0.10 / +0.40%
|
25.00
|
25.00
|
24.70
|
25.00
|
24.85
|
10.39
|
8,610
|
|
|
11/7/2019
|
0.00 / 0.00%
|
24.90
|
25.20
|
24.80
|
24.90
|
24.80
|
10.35
|
2,540
|
|
|
11/6/2019
|
0.00 / 0.00%
|
24.90
|
25.30
|
24.20
|
24.90
|
24.83
|
10.35
|
5,840
|
|
|
11/5/2019
|
-0.10 / -0.40%
|
24.10
|
25.00
|
24.00
|
24.90
|
24.51
|
10.35
|
7,630
|
|
|
11/4/2019
|
0.00 / 0.00%
|
25.90
|
25.90
|
24.00
|
25.00
|
24.52
|
10.39
|
49,670
|
|
|
11/1/2019
|
-1.30 / -4.94%
|
24.60
|
25.80
|
24.60
|
25.00
|
25.17
|
10.39
|
5,960
|
|
|
10/31/2019
|
-1.20 / -4.36%
|
27.00
|
27.00
|
26.00
|
26.30
|
26.41
|
10.93
|
8,180
|
|
|
10/30/2019
|
-0.30 / -1.08%
|
27.70
|
27.80
|
27.00
|
27.50
|
27.32
|
10.80
|
8,930
|
|
|
10/29/2019
|
+0.10 / +0.36%
|
27.90
|
28.25
|
27.50
|
27.80
|
27.87
|
10.92
|
40,480
|
|
|
10/28/2019
|
+0.65 / +2.40%
|
27.05
|
28.35
|
27.05
|
27.70
|
27.76
|
10.88
|
10,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|