|
Closing price on 12/7/2020
|
|
| Open |
12.90 |
| High |
12.90 |
| Low |
12.60 |
| Volume |
46,470 |
| Split-adjusted Price |
11.65 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2020
|
-0.05 / -0.39%
|
12.90
|
12.90
|
12.60
|
12.75
|
12.70
|
11.65
|
46,470
|
|
|
12/4/2020
|
+0.05 / +0.39%
|
12.70
|
12.80
|
12.60
|
12.80
|
12.68
|
11.70
|
75,290
|
|
|
12/3/2020
|
+0.05 / +0.39%
|
12.90
|
12.90
|
12.60
|
12.75
|
12.69
|
11.65
|
32,020
|
|
|
12/2/2020
|
-0.30 / -2.31%
|
12.70
|
13.00
|
12.60
|
12.70
|
12.71
|
11.61
|
56,110
|
|
|
12/1/2020
|
0.00 / 0.00%
|
12.20
|
13.00
|
12.20
|
13.00
|
12.51
|
11.88
|
72,350
|
|
|
11/30/2020
|
+0.30 / +2.36%
|
12.80
|
13.00
|
12.70
|
13.00
|
12.87
|
11.88
|
155,930
|
|
|
11/27/2020
|
-0.05 / -0.39%
|
12.75
|
12.90
|
12.70
|
12.70
|
12.78
|
11.61
|
36,770
|
|
|
11/26/2020
|
+0.10 / +0.79%
|
12.80
|
12.85
|
12.65
|
12.75
|
12.72
|
11.65
|
21,430
|
|
|
11/25/2020
|
-0.25 / -1.94%
|
12.90
|
13.00
|
12.65
|
12.65
|
12.81
|
11.56
|
23,280
|
|
|
11/24/2020
|
0.00 / 0.00%
|
13.05
|
13.05
|
12.70
|
12.90
|
12.84
|
11.79
|
31,620
|
|
|
11/23/2020
|
-0.05 / -0.39%
|
12.95
|
13.00
|
12.80
|
12.90
|
12.92
|
11.79
|
37,810
|
|
|
11/20/2020
|
-0.15 / -1.15%
|
13.10
|
13.10
|
12.85
|
12.95
|
12.97
|
11.84
|
31,680
|
|
|
11/19/2020
|
+0.35 / +2.75%
|
12.70
|
13.30
|
12.60
|
13.10
|
13.02
|
11.97
|
132,410
|
|
|
11/18/2020
|
+0.20 / +1.59%
|
12.55
|
12.80
|
12.55
|
12.75
|
12.72
|
11.65
|
40,100
|
|
|
11/17/2020
|
-0.05 / -0.40%
|
12.60
|
12.60
|
12.50
|
12.55
|
12.52
|
11.47
|
54,320
|
|
|
11/16/2020
|
-0.25 / -1.95%
|
12.85
|
12.85
|
12.55
|
12.60
|
12.76
|
11.52
|
65,970
|
|
|
11/13/2020
|
0.00 / 0.00%
|
12.60
|
12.90
|
12.60
|
12.85
|
12.78
|
11.75
|
39,280
|
|
|
11/12/2020
|
+0.05 / +0.39%
|
12.80
|
13.00
|
12.50
|
12.85
|
12.78
|
11.75
|
52,510
|
|
|
11/11/2020
|
-0.15 / -1.16%
|
13.00
|
13.00
|
12.70
|
12.80
|
12.80
|
11.70
|
29,740
|
|
|
11/10/2020
|
+0.05 / +0.39%
|
13.00
|
13.10
|
12.95
|
12.95
|
13.02
|
11.84
|
90,110
|
|
|
11/9/2020
|
+0.15 / +1.18%
|
12.80
|
13.00
|
12.75
|
12.90
|
12.88
|
11.79
|
66,170
|
|
|
11/6/2020
|
-0.05 / -0.39%
|
13.00
|
13.00
|
12.65
|
12.75
|
12.70
|
11.65
|
21,740
|
|
|
11/5/2020
|
-0.30 / -2.29%
|
12.60
|
13.00
|
12.60
|
12.80
|
12.79
|
11.70
|
31,280
|
|
|
11/4/2020
|
+0.60 / +4.80%
|
12.50
|
13.10
|
12.50
|
13.10
|
12.85
|
11.97
|
66,020
|
|
|
11/3/2020
|
+0.20 / +1.63%
|
12.80
|
12.80
|
12.35
|
12.50
|
12.49
|
11.43
|
36,400
|
|
|
11/2/2020
|
-0.10 / -0.81%
|
12.20
|
12.50
|
12.20
|
12.30
|
12.37
|
11.24
|
19,670
|
|
|
10/30/2020
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.30
|
12.40
|
12.44
|
11.33
|
21,610
|
|
|
10/29/2020
|
+0.10 / +0.81%
|
12.20
|
12.80
|
12.05
|
12.40
|
12.25
|
11.33
|
82,450
|
|
|
10/28/2020
|
-0.40 / -3.15%
|
12.25
|
12.90
|
12.25
|
12.30
|
12.40
|
11.24
|
60,570
|
|
|
10/27/2020
|
-0.40 / -3.05%
|
13.00
|
13.00
|
12.60
|
12.70
|
12.71
|
11.61
|
48,780
|
|
|