|
|
Closing price on 3/3/2020
|
|
| Open |
19.00 |
| High |
19.50 |
| Low |
18.50 |
| Volume |
8,430 |
| Split-adjusted Price |
8.10 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2020
|
+0.90 / +4.84%
|
19.00
|
19.50
|
18.50
|
19.50
|
18.98
|
8.10
|
8,430
|
|
|
3/2/2020
|
-1.30 / -6.53%
|
19.80
|
19.90
|
18.60
|
18.60
|
18.93
|
7.73
|
10,140
|
|
|
2/28/2020
|
-0.10 / -0.50%
|
19.80
|
19.90
|
19.00
|
19.90
|
19.13
|
8.27
|
16,050
|
|
|
2/27/2020
|
-0.30 / -1.48%
|
20.20
|
20.20
|
20.00
|
20.00
|
20.10
|
8.31
|
8,360
|
|
|
2/26/2020
|
-0.10 / -0.49%
|
20.40
|
20.40
|
19.25
|
20.30
|
19.76
|
8.43
|
5,870
|
|
|
2/25/2020
|
-0.15 / -0.73%
|
19.20
|
20.55
|
19.20
|
20.40
|
19.72
|
8.48
|
9,230
|
|
|
2/24/2020
|
-0.75 / -3.52%
|
21.00
|
21.00
|
20.00
|
20.55
|
20.51
|
8.54
|
57,920
|
|
|
2/21/2020
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.00
|
21.30
|
21.01
|
8.85
|
24,650
|
|
|
2/20/2020
|
-0.10 / -0.47%
|
21.65
|
21.65
|
21.05
|
21.30
|
21.08
|
8.85
|
11,100
|
|
|
2/19/2020
|
+0.30 / +1.42%
|
20.05
|
21.40
|
20.05
|
21.40
|
20.71
|
8.89
|
3,960
|
|
|
2/18/2020
|
-0.20 / -0.94%
|
21.30
|
21.30
|
20.90
|
21.10
|
20.93
|
8.77
|
3,010
|
|
|
2/17/2020
|
-0.10 / -0.47%
|
21.40
|
21.40
|
21.00
|
21.30
|
21.00
|
8.85
|
39,900
|
|
|
2/14/2020
|
-0.05 / -0.23%
|
21.50
|
21.50
|
21.00
|
21.40
|
21.06
|
8.89
|
10,730
|
|
|
2/13/2020
|
+0.05 / +0.23%
|
21.40
|
21.45
|
21.00
|
21.45
|
21.02
|
8.91
|
24,690
|
|
|
2/12/2020
|
-0.10 / -0.47%
|
21.65
|
21.70
|
21.00
|
21.40
|
21.05
|
8.89
|
32,830
|
|
|
2/11/2020
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.10
|
21.50
|
21.62
|
8.93
|
1,850
|
|
|
2/10/2020
|
-0.30 / -1.38%
|
21.80
|
21.80
|
21.00
|
21.50
|
21.12
|
8.93
|
9,660
|
|
|
2/7/2020
|
+0.60 / +2.83%
|
21.50
|
21.85
|
21.20
|
21.80
|
21.43
|
9.06
|
29,540
|
|
|
2/6/2020
|
+0.20 / +0.95%
|
21.00
|
21.40
|
20.90
|
21.20
|
21.04
|
8.81
|
21,910
|
|
|
2/5/2020
|
+0.90 / +4.48%
|
21.00
|
21.00
|
20.00
|
21.00
|
20.48
|
8.73
|
2,100
|
|
|
2/4/2020
|
-0.85 / -4.06%
|
20.95
|
21.50
|
20.10
|
20.10
|
20.63
|
8.35
|
1,600
|
|
|
2/3/2020
|
-1.55 / -6.89%
|
21.25
|
21.25
|
20.95
|
20.95
|
21.00
|
8.70
|
13,760
|
|
|
1/31/2020
|
0.00 / 0.00%
|
21.00
|
23.35
|
21.00
|
22.50
|
22.12
|
9.35
|
9,040
|
|
|
1/30/2020
|
-0.40 / -1.75%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.75
|
9.35
|
1,120
|
|
|
1/22/2020
|
+0.95 / +4.33%
|
21.95
|
22.90
|
21.50
|
22.90
|
22.52
|
9.51
|
4,040
|
|
|
1/21/2020
|
+0.65 / +3.05%
|
21.50
|
21.95
|
21.20
|
21.95
|
21.56
|
9.12
|
2,690
|
|
|
1/20/2020
|
+0.10 / +0.47%
|
21.00
|
21.30
|
21.00
|
21.30
|
21.07
|
8.85
|
6,930
|
|
|
1/17/2020
|
0.00 / 0.00%
|
21.40
|
22.05
|
21.00
|
21.20
|
21.33
|
8.81
|
18,940
|
|
|
1/16/2020
|
+0.20 / +0.95%
|
21.20
|
21.50
|
21.00
|
21.20
|
21.05
|
8.81
|
33,680
|
|
|
1/15/2020
|
-1.40 / -6.25%
|
22.40
|
22.40
|
21.00
|
21.00
|
21.12
|
8.73
|
18,090
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|