|
Closing price on 2/23/2022
|
|
| Open |
19.70 |
| High |
20.40 |
| Low |
19.60 |
| Volume |
290,300 |
| Split-adjusted Price |
18.67 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2022
|
+0.10 / +0.51%
|
19.70
|
20.40
|
19.60
|
19.80
|
20.14
|
18.67
|
290,300
|
|
|
2/22/2022
|
-0.30 / -1.50%
|
19.80
|
19.95
|
19.50
|
19.70
|
19.63
|
18.58
|
224,100
|
|
|
2/21/2022
|
+0.70 / +3.63%
|
19.80
|
20.10
|
19.35
|
20.00
|
19.74
|
18.86
|
260,400
|
|
|
2/18/2022
|
+0.65 / +3.49%
|
19.00
|
19.40
|
18.65
|
19.30
|
19.23
|
18.20
|
452,400
|
|
|
2/17/2022
|
+0.60 / +3.32%
|
17.95
|
18.90
|
17.50
|
18.65
|
18.49
|
17.59
|
378,200
|
|
|
2/16/2022
|
+0.20 / +1.12%
|
17.90
|
18.20
|
17.45
|
18.05
|
17.94
|
17.02
|
131,800
|
|
|
2/15/2022
|
+0.05 / +0.28%
|
17.90
|
17.90
|
17.70
|
17.85
|
17.80
|
16.83
|
110,500
|
|
|
2/14/2022
|
+0.95 / +5.64%
|
16.85
|
18.00
|
16.85
|
17.80
|
17.62
|
16.79
|
275,700
|
|
|
2/11/2022
|
+0.15 / +0.90%
|
16.60
|
16.90
|
16.60
|
16.85
|
16.74
|
15.89
|
31,800
|
|
|
2/10/2022
|
-0.60 / -3.47%
|
16.70
|
17.25
|
16.70
|
16.70
|
16.78
|
15.75
|
56,200
|
|
|
2/9/2022
|
+0.05 / +0.29%
|
17.25
|
17.40
|
16.80
|
17.30
|
17.16
|
16.32
|
20,500
|
|
|
2/8/2022
|
+0.45 / +2.68%
|
16.80
|
17.50
|
16.70
|
17.25
|
17.29
|
16.27
|
52,400
|
|
|
2/7/2022
|
+0.45 / +2.75%
|
17.30
|
17.30
|
16.00
|
16.80
|
16.67
|
15.84
|
30,400
|
|
|
1/28/2022
|
+0.25 / +1.55%
|
16.60
|
16.60
|
16.00
|
16.35
|
16.12
|
15.42
|
19,700
|
|
|
1/27/2022
|
-0.25 / -1.53%
|
16.80
|
16.80
|
16.10
|
16.10
|
16.17
|
15.18
|
30,600
|
|
|
1/26/2022
|
0.00 / 0.00%
|
16.35
|
16.40
|
16.20
|
16.35
|
16.26
|
15.42
|
42,700
|
|
|
1/25/2022
|
+0.25 / +1.55%
|
16.10
|
16.35
|
15.80
|
16.35
|
16.15
|
15.42
|
51,500
|
|
|
1/24/2022
|
-1.15 / -6.67%
|
16.95
|
16.95
|
16.05
|
16.10
|
16.33
|
15.18
|
82,000
|
|
|
1/21/2022
|
-0.05 / -0.29%
|
17.60
|
17.60
|
16.85
|
17.25
|
17.09
|
16.27
|
47,600
|
|
|
1/20/2022
|
+0.30 / +1.76%
|
16.95
|
17.30
|
16.40
|
17.30
|
16.81
|
16.32
|
89,900
|
|
|
1/19/2022
|
+0.40 / +2.41%
|
16.60
|
17.00
|
16.50
|
17.00
|
16.74
|
16.03
|
41,200
|
|
|
1/18/2022
|
+0.10 / +0.61%
|
16.35
|
16.90
|
16.35
|
16.60
|
16.53
|
15.66
|
65,900
|
|
|
1/17/2022
|
-1.20 / -6.78%
|
17.80
|
17.80
|
16.50
|
16.50
|
17.02
|
15.56
|
125,700
|
|
|
1/14/2022
|
-0.15 / -0.84%
|
17.75
|
17.90
|
17.10
|
17.70
|
17.59
|
16.69
|
185,700
|
|
|
1/13/2022
|
-0.45 / -2.46%
|
17.70
|
18.45
|
17.70
|
17.85
|
18.19
|
16.83
|
139,700
|
|
|
1/12/2022
|
-0.05 / -0.27%
|
18.45
|
18.45
|
17.50
|
18.30
|
17.86
|
17.26
|
173,100
|
|
|
1/11/2022
|
+0.10 / +0.55%
|
18.25
|
18.70
|
18.25
|
18.35
|
18.51
|
17.31
|
288,500
|
|
|
1/10/2022
|
0.00 / 0.00%
|
18.25
|
18.60
|
17.50
|
18.25
|
18.05
|
17.21
|
364,700
|
|
|
1/7/2022
|
-0.40 / -2.14%
|
19.00
|
19.00
|
18.20
|
18.25
|
18.45
|
17.21
|
166,100
|
|
|
1/6/2022
|
+0.15 / +0.81%
|
18.50
|
19.60
|
18.50
|
18.65
|
18.94
|
17.59
|
194,800
|
|
|