|
Closing price on 3/17/2022
|
|
| Open |
23.20 |
| High |
23.20 |
| Low |
22.40 |
| Volume |
123,500 |
| Split-adjusted Price |
21.60 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2022
|
-0.10 / -0.43%
|
23.20
|
23.20
|
22.40
|
22.90
|
22.75
|
21.60
|
123,500
|
|
|
3/16/2022
|
-0.10 / -0.43%
|
23.00
|
23.90
|
22.60
|
23.00
|
23.06
|
21.69
|
96,500
|
|
|
3/15/2022
|
+0.10 / +0.43%
|
23.00
|
24.00
|
21.80
|
23.10
|
22.37
|
21.79
|
223,100
|
|
|
3/14/2022
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.10
|
23.00
|
22.82
|
21.69
|
195,700
|
|
|
3/11/2022
|
-0.85 / -3.56%
|
24.50
|
24.50
|
22.70
|
23.00
|
23.84
|
21.69
|
209,400
|
|
|
3/10/2022
|
+1.45 / +6.47%
|
23.50
|
23.90
|
22.50
|
23.85
|
23.49
|
22.49
|
320,000
|
|
|
3/9/2022
|
+1.00 / +4.67%
|
21.35
|
22.50
|
20.40
|
22.40
|
21.43
|
21.13
|
405,400
|
|
|
3/8/2022
|
-1.60 / -6.96%
|
23.05
|
23.05
|
21.40
|
21.40
|
22.30
|
20.18
|
415,600
|
|
|
3/7/2022
|
+1.00 / +4.55%
|
22.30
|
23.00
|
21.90
|
23.00
|
22.58
|
21.69
|
250,400
|
|
|
3/4/2022
|
-0.10 / -0.45%
|
21.80
|
22.50
|
21.80
|
22.00
|
22.16
|
20.75
|
270,200
|
|
|
3/3/2022
|
0.00 / 0.00%
|
21.70
|
23.25
|
21.50
|
22.10
|
22.38
|
20.84
|
412,700
|
|
|
3/2/2022
|
+0.95 / +4.49%
|
22.10
|
22.40
|
21.20
|
22.10
|
22.04
|
20.84
|
389,900
|
|
|
3/1/2022
|
+1.35 / +6.82%
|
19.80
|
21.15
|
19.80
|
21.15
|
20.81
|
19.95
|
310,200
|
|
|
2/28/2022
|
+0.65 / +3.39%
|
19.15
|
20.00
|
18.80
|
19.80
|
19.62
|
18.67
|
228,000
|
|
|
2/25/2022
|
0.00 / 0.00%
|
19.15
|
19.60
|
19.10
|
19.15
|
19.23
|
18.06
|
92,800
|
|
|
2/24/2022
|
-0.65 / -3.28%
|
19.80
|
19.90
|
18.60
|
19.15
|
19.40
|
18.06
|
263,200
|
|
|
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
|
|
|