|
Closing price on 3/7/2024
|
|
| Open |
13.00 |
| High |
13.30 |
| Low |
13.00 |
| Volume |
45,600 |
| Split-adjusted Price |
13.20 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2024
|
0.00 / 0.00%
|
13.00
|
13.30
|
13.00
|
13.20
|
13.12
|
13.20
|
45,600
|
|
|
3/6/2024
|
-0.20 / -1.49%
|
13.00
|
13.30
|
13.00
|
13.20
|
13.18
|
13.20
|
26,600
|
|
|
3/5/2024
|
-0.05 / -0.37%
|
13.45
|
13.45
|
13.00
|
13.40
|
13.30
|
13.40
|
56,200
|
|
|
3/4/2024
|
+0.25 / +1.89%
|
13.20
|
13.50
|
12.95
|
13.45
|
13.21
|
13.45
|
54,200
|
|
|
3/1/2024
|
0.00 / 0.00%
|
13.30
|
13.30
|
12.90
|
13.20
|
13.01
|
13.20
|
17,700
|
|
|
2/29/2024
|
-0.10 / -0.75%
|
13.20
|
13.20
|
13.00
|
13.20
|
13.09
|
13.20
|
26,400
|
|
|
2/28/2024
|
-0.20 / -1.48%
|
13.50
|
13.50
|
12.85
|
13.30
|
13.08
|
13.30
|
89,700
|
|
|
2/27/2024
|
+0.10 / +0.75%
|
13.50
|
13.55
|
13.10
|
13.50
|
13.29
|
13.50
|
56,200
|
|
|
2/26/2024
|
+0.85 / +6.77%
|
12.40
|
13.40
|
12.40
|
13.40
|
13.10
|
13.40
|
235,700
|
|
|
2/23/2024
|
+0.25 / +2.03%
|
12.30
|
12.60
|
12.30
|
12.55
|
12.50
|
12.55
|
104,400
|
|
|
2/22/2024
|
+0.05 / +0.41%
|
12.30
|
12.30
|
12.10
|
12.30
|
12.18
|
12.30
|
31,600
|
|
|
2/21/2024
|
-0.05 / -0.41%
|
12.30
|
12.30
|
12.10
|
12.25
|
12.14
|
12.25
|
9,400
|
|
|
2/20/2024
|
+0.05 / +0.41%
|
12.35
|
12.35
|
12.20
|
12.30
|
12.28
|
12.30
|
8,800
|
|
|
2/19/2024
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.00
|
12.25
|
12.24
|
12.25
|
28,100
|
|
|
2/16/2024
|
+0.05 / +0.41%
|
12.10
|
12.15
|
12.00
|
12.15
|
12.05
|
12.15
|
39,600
|
|
|
2/15/2024
|
+0.10 / +0.83%
|
12.00
|
12.15
|
12.00
|
12.10
|
12.04
|
12.10
|
11,100
|
|
|
2/7/2024
|
0.00 / 0.00%
|
12.00
|
12.05
|
11.80
|
12.00
|
11.94
|
12.00
|
27,900
|
|
|
2/6/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.92
|
12.00
|
13,000
|
|
|
2/5/2024
|
+0.15 / +1.27%
|
11.85
|
12.00
|
11.80
|
12.00
|
11.91
|
12.00
|
9,500
|
|
|
2/2/2024
|
-0.15 / -1.25%
|
12.05
|
12.05
|
11.80
|
11.85
|
11.92
|
11.85
|
17,100
|
|
|
2/1/2024
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.70
|
12.00
|
11.90
|
12.00
|
5,000
|
|
|
1/31/2024
|
-0.10 / -0.83%
|
11.90
|
12.10
|
11.85
|
12.00
|
11.93
|
12.00
|
23,300
|
|
|
1/30/2024
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.75
|
12.10
|
11.95
|
12.10
|
30,600
|
|
|
1/29/2024
|
+0.15 / +1.26%
|
11.95
|
12.15
|
11.75
|
12.10
|
11.91
|
12.10
|
48,700
|
|
|
1/26/2024
|
0.00 / 0.00%
|
11.95
|
12.00
|
11.95
|
11.95
|
11.97
|
11.95
|
20,400
|
|
|
1/25/2024
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.95
|
11.95
|
11.96
|
11.95
|
14,900
|
|
|
1/24/2024
|
-0.20 / -1.65%
|
12.10
|
12.15
|
11.95
|
11.95
|
12.01
|
11.95
|
16,900
|
|
|
1/23/2024
|
+0.05 / +0.41%
|
12.00
|
12.20
|
12.00
|
12.15
|
12.09
|
12.15
|
27,600
|
|
|
1/22/2024
|
+0.20 / +1.68%
|
11.95
|
12.10
|
11.90
|
12.10
|
12.02
|
12.10
|
39,500
|
|
|
1/19/2024
|
-0.05 / -0.42%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.90
|
11.90
|
36,300
|
|
|