|
Closing price on 3/5/2025
|
|
| Open |
11.65 |
| High |
11.70 |
| Low |
11.50 |
| Volume |
648,300 |
| Split-adjusted Price |
11.55 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2025
|
-0.10 / -0.86%
|
11.65
|
11.70
|
11.50
|
11.55
|
11.61
|
11.55
|
648,300
|
|
|
3/4/2025
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.65
|
11.59
|
11.65
|
6,000
|
|
|
3/3/2025
|
-0.05 / -0.43%
|
11.60
|
11.75
|
11.60
|
11.65
|
11.70
|
11.65
|
10,000
|
|
|
2/28/2025
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.53
|
11.70
|
63,100
|
|
|
2/27/2025
|
+0.05 / +0.43%
|
11.60
|
11.80
|
11.50
|
11.80
|
11.60
|
11.80
|
30,000
|
|
|
2/26/2025
|
-0.05 / -0.42%
|
11.70
|
11.75
|
11.60
|
11.75
|
11.68
|
11.75
|
6,600
|
|
|
2/25/2025
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.50
|
11.80
|
11.61
|
11.80
|
12,200
|
|
|
2/24/2025
|
+0.05 / +0.43%
|
11.55
|
11.80
|
11.50
|
11.80
|
11.65
|
11.80
|
47,800
|
|
|
2/21/2025
|
0.00 / 0.00%
|
11.75
|
11.75
|
11.50
|
11.75
|
11.61
|
11.75
|
11,200
|
|
|
2/20/2025
|
0.00 / 0.00%
|
11.70
|
11.75
|
11.65
|
11.75
|
11.71
|
11.75
|
19,600
|
|
|
2/19/2025
|
+0.10 / +0.86%
|
11.60
|
11.75
|
11.45
|
11.75
|
11.68
|
11.75
|
28,000
|
|
|
2/18/2025
|
+0.15 / +1.30%
|
11.55
|
11.70
|
11.55
|
11.65
|
11.65
|
11.65
|
41,400
|
|
|
2/17/2025
|
-0.10 / -0.86%
|
11.40
|
11.60
|
11.40
|
11.50
|
11.50
|
11.50
|
14,100
|
|
|
2/14/2025
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.53
|
11.60
|
6,800
|
|
|
2/13/2025
|
-0.05 / -0.43%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.53
|
11.60
|
3,800
|
|
|
2/12/2025
|
+0.05 / +0.43%
|
11.55
|
11.65
|
11.50
|
11.65
|
11.57
|
11.65
|
5,400
|
|
|
2/11/2025
|
-0.05 / -0.43%
|
11.60
|
11.65
|
11.30
|
11.60
|
11.46
|
11.60
|
17,200
|
|
|
2/10/2025
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.65
|
11.65
|
11.65
|
4,500
|
|
|
2/7/2025
|
-0.05 / -0.43%
|
11.55
|
11.75
|
11.55
|
11.65
|
11.59
|
11.65
|
35,200
|
|
|
2/6/2025
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.61
|
11.70
|
7,800
|
|
|
2/5/2025
|
+0.05 / +0.43%
|
11.70
|
11.80
|
11.50
|
11.80
|
11.62
|
11.80
|
41,900
|
|
|
2/4/2025
|
-0.10 / -0.84%
|
11.85
|
11.85
|
11.60
|
11.75
|
11.65
|
11.75
|
53,100
|
|
|
2/3/2025
|
0.00 / 0.00%
|
11.80
|
11.95
|
11.60
|
11.85
|
11.78
|
11.85
|
3,900
|
|
|
1/24/2025
|
0.00 / 0.00%
|
11.80
|
11.85
|
11.55
|
11.85
|
11.78
|
11.85
|
800
|
|
|
1/23/2025
|
-0.05 / -0.42%
|
11.60
|
11.85
|
11.50
|
11.85
|
11.64
|
11.85
|
5,700
|
|
|
1/22/2025
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
0
|
|
|
1/21/2025
|
+0.10 / +0.85%
|
11.50
|
11.90
|
11.45
|
11.90
|
11.64
|
11.90
|
4,700
|
|
|
1/20/2025
|
+0.05 / +0.43%
|
11.75
|
11.80
|
11.70
|
11.80
|
11.76
|
11.80
|
3,900
|
|
|
1/17/2025
|
0.00 / 0.00%
|
11.75
|
11.75
|
11.75
|
11.75
|
11.75
|
11.75
|
0
|
|
|
1/16/2025
|
0.00 / 0.00%
|
11.75
|
11.75
|
11.55
|
11.75
|
11.72
|
11.75
|
2,100
|
|
|