|
Closing price on 2/28/2023
|
|
| Open |
11.80 |
| High |
12.10 |
| Low |
11.80 |
| Volume |
68,700 |
| Split-adjusted Price |
11.41 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2023
|
-0.05 / -0.41%
|
11.80
|
12.10
|
11.80
|
12.10
|
11.88
|
11.41
|
68,700
|
|
|
2/27/2023
|
-0.50 / -3.95%
|
12.55
|
12.55
|
11.90
|
12.15
|
12.08
|
11.46
|
57,900
|
|
|
2/24/2023
|
+0.10 / +0.80%
|
12.30
|
12.65
|
11.85
|
12.65
|
12.26
|
11.93
|
40,700
|
|
|
2/23/2023
|
+0.40 / +3.29%
|
12.00
|
12.55
|
11.60
|
12.55
|
12.02
|
11.84
|
176,900
|
|
|
2/22/2023
|
-0.85 / -6.54%
|
12.90
|
12.90
|
12.15
|
12.15
|
12.56
|
11.46
|
118,800
|
|
|
2/21/2023
|
+0.30 / +2.36%
|
13.10
|
13.15
|
12.80
|
13.00
|
12.98
|
12.26
|
204,000
|
|
|
2/20/2023
|
+0.50 / +4.10%
|
12.45
|
12.70
|
12.20
|
12.70
|
12.38
|
11.98
|
135,900
|
|
|
2/17/2023
|
-0.05 / -0.41%
|
12.45
|
12.45
|
12.00
|
12.20
|
12.17
|
11.51
|
68,100
|
|
|
2/16/2023
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.10
|
12.25
|
12.28
|
11.55
|
69,100
|
|
|
2/15/2023
|
+0.35 / +2.94%
|
11.70
|
12.25
|
11.40
|
12.25
|
11.93
|
11.55
|
107,800
|
|
|
2/14/2023
|
-0.20 / -1.65%
|
12.00
|
12.10
|
11.55
|
11.90
|
11.77
|
11.22
|
409,400
|
|
|
2/13/2023
|
-0.90 / -6.92%
|
13.00
|
13.00
|
12.10
|
12.10
|
12.36
|
11.41
|
172,700
|
|
|
2/10/2023
|
+0.40 / +3.17%
|
13.05
|
13.15
|
12.60
|
13.00
|
12.87
|
12.26
|
365,600
|
|
|
2/9/2023
|
+0.80 / +6.78%
|
11.70
|
12.60
|
11.70
|
12.60
|
12.41
|
11.88
|
368,900
|
|
|
2/8/2023
|
+0.15 / +1.29%
|
11.65
|
11.90
|
11.30
|
11.80
|
11.59
|
11.13
|
56,400
|
|
|
2/7/2023
|
+0.15 / +1.30%
|
11.60
|
12.20
|
11.50
|
11.65
|
11.66
|
10.99
|
122,000
|
|
|
2/6/2023
|
-0.20 / -1.71%
|
11.55
|
11.75
|
11.45
|
11.50
|
11.56
|
10.85
|
76,500
|
|
|
2/3/2023
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.50
|
11.70
|
11.65
|
11.03
|
51,100
|
|
|
2/2/2023
|
0.00 / 0.00%
|
11.75
|
11.95
|
11.65
|
11.80
|
11.76
|
11.13
|
62,800
|
|
|
2/1/2023
|
-0.35 / -2.88%
|
12.30
|
12.40
|
11.80
|
11.80
|
12.10
|
11.13
|
62,300
|
|
|
1/31/2023
|
-0.15 / -1.22%
|
11.80
|
12.35
|
11.80
|
12.15
|
12.10
|
11.46
|
100,200
|
|
|
1/30/2023
|
+0.35 / +2.93%
|
12.05
|
12.30
|
11.80
|
12.30
|
12.11
|
11.60
|
120,600
|
|
|
1/27/2023
|
-0.15 / -1.24%
|
12.10
|
12.40
|
11.80
|
11.95
|
12.15
|
11.27
|
100,300
|
|
|
1/19/2023
|
0.00 / 0.00%
|
11.75
|
12.20
|
11.75
|
12.10
|
11.88
|
11.41
|
38,900
|
|
|
1/18/2023
|
+0.50 / +4.31%
|
11.60
|
12.10
|
11.40
|
12.10
|
11.81
|
11.41
|
161,600
|
|
|
1/17/2023
|
+0.15 / +1.31%
|
11.60
|
11.60
|
11.30
|
11.60
|
11.47
|
10.94
|
94,500
|
|
|
1/16/2023
|
-0.25 / -2.14%
|
11.80
|
11.90
|
11.20
|
11.45
|
11.39
|
10.80
|
43,100
|
|
|
1/13/2023
|
-0.05 / -0.43%
|
11.85
|
11.95
|
11.45
|
11.70
|
11.74
|
11.03
|
85,500
|
|
|
1/12/2023
|
+0.35 / +3.07%
|
11.40
|
12.00
|
11.15
|
11.75
|
11.52
|
11.08
|
128,000
|
|
|
1/11/2023
|
+0.25 / +2.24%
|
11.15
|
11.45
|
11.15
|
11.40
|
11.31
|
10.75
|
79,200
|
|
|