|
Closing price on 2/2/2021
|
|
| Open |
11.60 |
| High |
12.00 |
| Low |
11.30 |
| Volume |
412,750 |
| Split-adjusted Price |
10.97 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2021
|
+0.40 / +3.45%
|
11.60
|
12.00
|
11.30
|
12.00
|
11.47
|
10.97
|
412,750
|
|
|
2/1/2021
|
-0.60 / -4.92%
|
11.70
|
12.50
|
11.60
|
11.60
|
12.02
|
10.60
|
44,500
|
|
|
1/29/2021
|
+0.30 / +2.52%
|
11.15
|
12.20
|
11.15
|
12.20
|
11.78
|
11.15
|
321,950
|
|
|
1/28/2021
|
-0.85 / -6.67%
|
11.90
|
12.50
|
11.90
|
11.90
|
11.90
|
10.88
|
127,300
|
|
|
1/27/2021
|
-0.85 / -6.25%
|
13.35
|
13.45
|
12.70
|
12.75
|
13.18
|
11.65
|
149,500
|
|
|
1/26/2021
|
-0.40 / -2.86%
|
14.00
|
14.00
|
13.50
|
13.60
|
13.70
|
12.43
|
105,700
|
|
|
1/25/2021
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.05
|
12.80
|
80,100
|
|
|
1/22/2021
|
+0.20 / +1.45%
|
13.80
|
14.40
|
13.80
|
14.00
|
14.07
|
12.80
|
136,400
|
|
|
1/21/2021
|
-0.15 / -1.08%
|
14.00
|
14.40
|
13.80
|
13.80
|
14.08
|
12.61
|
71,400
|
|
|
1/20/2021
|
-0.25 / -1.76%
|
14.00
|
14.15
|
13.30
|
13.95
|
13.64
|
12.75
|
189,200
|
|
|
1/19/2021
|
-0.90 / -5.96%
|
15.10
|
15.25
|
14.05
|
14.20
|
14.65
|
12.98
|
166,800
|
|
|
1/18/2021
|
+0.10 / +0.67%
|
15.00
|
15.20
|
14.80
|
15.10
|
15.02
|
13.80
|
139,500
|
|
|
1/15/2021
|
-0.20 / -1.32%
|
15.30
|
15.45
|
14.95
|
15.00
|
15.05
|
13.71
|
214,900
|
|
|
1/14/2021
|
+0.10 / +0.66%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.09
|
13.89
|
251,000
|
|
|
1/13/2021
|
-0.60 / -3.82%
|
15.70
|
15.80
|
15.10
|
15.10
|
15.45
|
13.80
|
179,900
|
|
|
1/12/2021
|
+0.40 / +2.61%
|
16.00
|
16.00
|
15.40
|
15.70
|
15.63
|
14.35
|
247,100
|
|
|
1/11/2021
|
+0.20 / +1.32%
|
15.20
|
15.30
|
14.95
|
15.30
|
15.30
|
13.99
|
276,900
|
|
|
1/8/2021
|
-0.10 / -0.66%
|
15.30
|
15.35
|
14.90
|
15.10
|
15.16
|
13.80
|
201,800
|
|
|
1/7/2021
|
+0.20 / +1.33%
|
15.00
|
15.40
|
14.60
|
15.20
|
15.13
|
13.89
|
302,300
|
|
|
1/6/2021
|
-0.10 / -0.66%
|
15.00
|
15.30
|
14.65
|
15.00
|
15.10
|
13.71
|
455,900
|
|
|
1/5/2021
|
+0.15 / +1.00%
|
14.90
|
15.40
|
14.50
|
15.10
|
15.05
|
13.80
|
252,600
|
|
|
1/4/2021
|
+0.30 / +2.05%
|
15.60
|
15.60
|
14.90
|
14.95
|
15.09
|
13.67
|
199,400
|
|
|
12/31/2020
|
+0.95 / +6.93%
|
13.70
|
14.65
|
13.70
|
14.65
|
14.49
|
13.39
|
764,360
|
|
|
12/30/2020
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.50
|
13.70
|
13.63
|
12.52
|
134,150
|
|
|
12/29/2020
|
+0.30 / +2.24%
|
13.50
|
13.70
|
13.10
|
13.70
|
13.34
|
12.52
|
100,920
|
|
|
12/28/2020
|
-0.20 / -1.47%
|
13.65
|
13.65
|
13.40
|
13.40
|
13.53
|
12.25
|
127,950
|
|
|
12/25/2020
|
+0.15 / +1.12%
|
13.30
|
13.70
|
13.30
|
13.60
|
13.48
|
12.43
|
59,980
|
|
|
12/24/2020
|
-0.55 / -3.93%
|
13.30
|
13.75
|
13.25
|
13.45
|
13.37
|
12.29
|
208,650
|
|
|
12/23/2020
|
+0.10 / +0.72%
|
14.00
|
14.20
|
13.90
|
14.00
|
14.06
|
12.80
|
176,990
|
|
|
12/22/2020
|
+0.20 / +1.46%
|
14.35
|
14.35
|
13.70
|
13.90
|
13.94
|
12.71
|
192,960
|
|
|