|
Closing price on 2/23/2021
|
|
| Open |
13.70 |
| High |
13.80 |
| Low |
13.20 |
| Volume |
109,300 |
| Split-adjusted Price |
12.57 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2021
|
-0.15 / -1.08%
|
13.70
|
13.80
|
13.20
|
13.75
|
13.61
|
12.57
|
109,300
|
|
|
2/22/2021
|
0.00 / 0.00%
|
14.80
|
14.80
|
13.85
|
13.90
|
14.28
|
12.71
|
118,500
|
|
|
2/19/2021
|
+0.70 / +5.30%
|
13.40
|
14.10
|
13.40
|
13.90
|
13.94
|
12.71
|
181,800
|
|
|
2/18/2021
|
+0.85 / +6.88%
|
12.50
|
13.20
|
12.30
|
13.20
|
12.67
|
12.07
|
454,900
|
|
|
2/17/2021
|
+0.10 / +0.82%
|
12.25
|
12.45
|
11.90
|
12.35
|
12.31
|
11.29
|
35,100
|
|
|
2/9/2021
|
+0.45 / +3.81%
|
11.85
|
12.25
|
11.85
|
12.25
|
12.15
|
11.20
|
33,000
|
|
|
2/8/2021
|
-0.60 / -4.84%
|
12.20
|
12.40
|
11.75
|
11.80
|
11.92
|
10.79
|
50,900
|
|
|
2/5/2021
|
+0.05 / +0.40%
|
12.45
|
12.45
|
12.30
|
12.40
|
12.36
|
11.33
|
43,100
|
|
|
2/4/2021
|
+0.05 / +0.41%
|
12.35
|
12.60
|
12.30
|
12.35
|
12.38
|
11.29
|
326,600
|
|
|
2/3/2021
|
+0.30 / +2.50%
|
11.50
|
12.40
|
11.50
|
12.30
|
12.00
|
11.24
|
66,500
|
|
|
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
|
|
|