|
|
Closing price on 3/30/2020
|
|
| Open |
17.70 |
| High |
17.75 |
| Low |
17.00 |
| Volume |
11,390 |
| Split-adjusted Price |
7.37 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2020
|
+0.15 / +0.85%
|
17.70
|
17.75
|
17.00
|
17.75
|
17.12
|
7.37
|
11,390
|
|
|
3/27/2020
|
+0.10 / +0.57%
|
17.70
|
17.70
|
17.00
|
17.60
|
17.19
|
7.31
|
15,470
|
|
|
3/26/2020
|
+0.20 / +1.16%
|
17.10
|
17.50
|
17.10
|
17.50
|
17.32
|
7.27
|
16,400
|
|
|
3/25/2020
|
-0.50 / -2.81%
|
17.05
|
17.90
|
17.00
|
17.30
|
17.28
|
7.19
|
3,240
|
|
|
3/24/2020
|
-0.05 / -0.28%
|
17.90
|
17.90
|
16.70
|
17.80
|
17.48
|
7.40
|
1,430
|
|
|
3/23/2020
|
-0.25 / -1.38%
|
17.00
|
18.15
|
17.00
|
17.85
|
17.13
|
7.42
|
40,980
|
|
|
3/20/2020
|
-0.10 / -0.55%
|
18.95
|
19.00
|
17.50
|
18.10
|
17.51
|
7.52
|
24,500
|
|
|
3/19/2020
|
+0.05 / +0.28%
|
16.95
|
18.45
|
16.95
|
18.20
|
18.04
|
7.56
|
1,940
|
|
|
3/18/2020
|
0.00 / 0.00%
|
18.40
|
19.00
|
18.00
|
18.15
|
18.13
|
7.54
|
5,350
|
|
|
3/17/2020
|
-0.25 / -1.36%
|
17.15
|
18.20
|
17.15
|
18.15
|
18.07
|
7.54
|
830
|
|
|
3/16/2020
|
+0.40 / +2.22%
|
18.00
|
18.40
|
18.00
|
18.40
|
18.39
|
7.64
|
3,100
|
|
|
3/13/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
16.75
|
18.00
|
17.23
|
7.48
|
7,660
|
|
|
3/12/2020
|
-0.75 / -4.00%
|
18.75
|
18.75
|
17.80
|
18.00
|
17.93
|
7.48
|
34,920
|
|
|
3/11/2020
|
+0.45 / +2.46%
|
18.95
|
18.95
|
18.00
|
18.75
|
18.67
|
7.79
|
3,160
|
|
|
3/10/2020
|
-0.90 / -4.69%
|
18.15
|
18.90
|
18.15
|
18.30
|
18.45
|
7.60
|
5,150
|
|
|
3/9/2020
|
-0.95 / -4.71%
|
18.85
|
19.40
|
18.75
|
19.20
|
18.90
|
7.98
|
27,460
|
|
|
3/6/2020
|
+0.85 / +4.40%
|
19.30
|
20.40
|
19.30
|
20.15
|
19.83
|
8.37
|
30,060
|
|
|
3/5/2020
|
-0.05 / -0.26%
|
19.30
|
19.35
|
19.00
|
19.30
|
19.10
|
8.02
|
13,930
|
|
|
3/4/2020
|
-0.15 / -0.77%
|
19.60
|
19.60
|
19.00
|
19.35
|
19.29
|
8.04
|
2,540
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|