|
Closing price on 2/20/2019
|
|
| Open |
41.10 |
| High |
41.10 |
| Low |
40.30 |
| Volume |
20,550 |
| Split-adjusted Price |
15.91 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2019
|
-0.60 / -1.46%
|
41.10
|
41.10
|
40.30
|
40.50
|
40.49
|
15.91
|
20,550
|
|
|
2/19/2019
|
+0.30 / +0.74%
|
41.80
|
41.80
|
40.30
|
41.10
|
40.76
|
16.15
|
26,300
|
|
|
2/18/2019
|
-0.60 / -1.45%
|
41.75
|
41.80
|
40.50
|
40.80
|
41.11
|
16.03
|
49,520
|
|
|
2/15/2019
|
-0.10 / -0.24%
|
41.50
|
41.90
|
40.90
|
41.40
|
41.25
|
16.26
|
32,440
|
|
|
2/14/2019
|
-1.80 / -4.16%
|
42.70
|
42.70
|
41.50
|
41.50
|
42.27
|
16.30
|
48,260
|
|
|
2/13/2019
|
+2.60 / +6.39%
|
40.70
|
43.30
|
40.00
|
43.30
|
41.16
|
17.01
|
112,670
|
|
|
2/12/2019
|
-1.30 / -3.10%
|
42.00
|
42.00
|
40.60
|
40.70
|
41.07
|
15.99
|
64,820
|
|
|
2/11/2019
|
+0.50 / +1.20%
|
41.50
|
42.20
|
41.00
|
42.00
|
41.68
|
16.50
|
45,940
|
|
|
2/1/2019
|
+0.35 / +0.85%
|
41.15
|
42.40
|
41.15
|
41.50
|
41.65
|
16.30
|
66,100
|
|
|
1/31/2019
|
-0.70 / -1.67%
|
42.40
|
42.40
|
41.00
|
41.15
|
41.55
|
16.16
|
52,750
|
|
|
1/30/2019
|
+0.55 / +1.33%
|
43.90
|
43.90
|
41.20
|
41.85
|
42.32
|
16.44
|
87,200
|
|
|
1/29/2019
|
+2.70 / +6.99%
|
39.45
|
41.30
|
38.60
|
41.30
|
40.35
|
16.22
|
51,840
|
|
|
1/28/2019
|
-2.60 / -6.31%
|
41.40
|
41.80
|
38.50
|
38.60
|
39.34
|
15.16
|
57,140
|
|
|
1/25/2019
|
+0.55 / +1.35%
|
43.45
|
43.45
|
41.00
|
41.20
|
43.01
|
16.18
|
224,500
|
|
|
1/24/2019
|
+2.65 / +6.97%
|
40.65
|
40.65
|
40.65
|
40.65
|
40.65
|
15.97
|
6,990
|
|
|
1/23/2019
|
+2.45 / +6.89%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
14.93
|
17,090
|
|
|
1/22/2019
|
+2.30 / +6.92%
|
33.25
|
35.55
|
33.00
|
35.55
|
34.46
|
13.96
|
60,180
|
|
|
1/21/2019
|
+0.15 / +0.45%
|
32.70
|
33.45
|
32.50
|
33.25
|
32.98
|
13.06
|
44,750
|
|
|
1/18/2019
|
+1.20 / +3.76%
|
31.90
|
33.10
|
31.85
|
33.10
|
32.38
|
13.00
|
106,340
|
|
|
1/17/2019
|
+0.45 / +1.43%
|
31.90
|
32.00
|
31.55
|
31.90
|
31.87
|
12.53
|
22,970
|
|
|
1/16/2019
|
-1.05 / -3.23%
|
32.50
|
32.75
|
31.40
|
31.45
|
31.99
|
12.35
|
63,920
|
|
|
1/15/2019
|
+0.90 / +2.85%
|
31.60
|
32.60
|
31.60
|
32.50
|
31.89
|
12.77
|
42,650
|
|
|
1/14/2019
|
-0.65 / -2.02%
|
33.90
|
33.90
|
31.20
|
31.60
|
31.90
|
12.41
|
12,290
|
|
|
1/11/2019
|
-0.15 / -0.46%
|
32.20
|
33.90
|
32.20
|
32.25
|
32.75
|
12.67
|
35,690
|
|
|
1/10/2019
|
-1.60 / -4.71%
|
34.15
|
34.15
|
32.15
|
32.40
|
32.70
|
12.73
|
19,510
|
|
|
1/9/2019
|
+1.00 / +3.03%
|
33.00
|
34.95
|
33.00
|
34.00
|
34.35
|
13.36
|
39,970
|
|
|
1/8/2019
|
+1.30 / +4.10%
|
32.50
|
33.00
|
31.70
|
33.00
|
32.31
|
12.96
|
37,730
|
|
|
1/7/2019
|
+2.00 / +6.73%
|
31.00
|
31.70
|
30.00
|
31.70
|
30.88
|
12.45
|
54,250
|
|
|
1/4/2019
|
+1.10 / +3.85%
|
28.00
|
29.95
|
27.00
|
29.70
|
28.24
|
11.67
|
21,850
|
|
|
1/3/2019
|
-1.60 / -5.30%
|
31.10
|
31.10
|
28.25
|
28.60
|
29.20
|
11.23
|
39,320
|
|
|