|
Closing price on 3/22/2019
|
|
| Open |
38.40 |
| High |
38.40 |
| Low |
37.60 |
| Volume |
7,690 |
| Split-adjusted Price |
14.85 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2019
|
+0.25 / +0.67%
|
38.40
|
38.40
|
37.60
|
37.80
|
37.71
|
14.85
|
7,690
|
|
|
3/21/2019
|
-1.20 / -3.10%
|
38.95
|
38.95
|
37.55
|
37.55
|
38.00
|
14.75
|
17,870
|
|
|
3/20/2019
|
-0.25 / -0.64%
|
39.00
|
39.00
|
37.60
|
38.75
|
38.54
|
15.22
|
19,280
|
|
|
3/19/2019
|
-0.30 / -0.76%
|
39.60
|
39.60
|
38.30
|
39.00
|
38.98
|
15.32
|
34,760
|
|
|
3/18/2019
|
+2.20 / +5.93%
|
37.50
|
39.45
|
37.50
|
39.30
|
38.78
|
15.44
|
113,660
|
|
|
3/15/2019
|
+0.10 / +0.27%
|
37.30
|
37.30
|
36.00
|
37.10
|
36.41
|
14.57
|
37,570
|
|
|
3/14/2019
|
-0.35 / -0.94%
|
37.80
|
37.80
|
36.60
|
37.00
|
36.99
|
14.53
|
14,030
|
|
|
3/13/2019
|
+0.15 / +0.40%
|
37.90
|
37.90
|
37.30
|
37.35
|
37.45
|
14.67
|
8,090
|
|
|
3/12/2019
|
+0.50 / +1.36%
|
36.70
|
38.90
|
36.70
|
37.20
|
37.37
|
14.61
|
25,960
|
|
|
3/11/2019
|
-1.40 / -3.67%
|
38.10
|
38.90
|
36.70
|
36.70
|
37.29
|
14.42
|
44,090
|
|
|
3/8/2019
|
-1.10 / -2.81%
|
39.20
|
39.20
|
38.10
|
38.10
|
38.48
|
14.97
|
23,000
|
|
|
3/7/2019
|
+0.15 / +0.38%
|
39.20
|
39.70
|
38.80
|
39.20
|
39.12
|
15.40
|
30,520
|
|
|
3/6/2019
|
-0.15 / -0.38%
|
39.20
|
39.50
|
39.05
|
39.05
|
39.19
|
15.34
|
11,660
|
|
|
3/5/2019
|
-0.30 / -0.76%
|
39.50
|
39.90
|
39.20
|
39.20
|
39.51
|
15.40
|
75,430
|
|
|
3/4/2019
|
+0.05 / +0.13%
|
39.45
|
40.40
|
39.00
|
39.50
|
39.69
|
15.52
|
68,170
|
|
|
3/1/2019
|
+0.15 / +0.38%
|
39.30
|
40.90
|
38.80
|
39.45
|
39.62
|
15.50
|
21,580
|
|
|
2/28/2019
|
-0.40 / -1.01%
|
39.70
|
40.00
|
38.60
|
39.30
|
39.03
|
15.44
|
21,520
|
|
|
2/27/2019
|
+1.20 / +3.12%
|
38.50
|
40.40
|
38.50
|
39.70
|
39.14
|
15.60
|
21,920
|
|
|
2/26/2019
|
-1.70 / -4.23%
|
40.20
|
40.65
|
38.50
|
38.50
|
39.94
|
15.12
|
41,640
|
|
|
2/25/2019
|
+1.45 / +3.74%
|
39.35
|
40.45
|
38.40
|
40.20
|
39.18
|
15.79
|
11,740
|
|
|
2/22/2019
|
-0.05 / -0.13%
|
37.50
|
38.80
|
37.50
|
38.75
|
38.31
|
15.22
|
20,780
|
|
|
2/21/2019
|
-1.70 / -4.20%
|
40.90
|
40.90
|
38.50
|
38.80
|
39.30
|
15.24
|
123,850
|
|
|
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
|
|
|