|
Closing price on 3/8/2018
|
|
| Open |
8.30 |
| High |
8.40 |
| Low |
8.05 |
| Volume |
16,430 |
| Split-adjusted Price |
3.08 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2018
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.05
|
8.30
|
8.34
|
3.08
|
16,430
|
|
|
3/7/2018
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.00
|
8.30
|
8.23
|
3.08
|
25,550
|
|
|
3/6/2018
|
-0.10 / -1.20%
|
8.35
|
8.35
|
7.72
|
8.20
|
8.02
|
3.05
|
75,020
|
|
|
3/5/2018
|
-0.05 / -0.60%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.08
|
37,900
|
|
|
3/2/2018
|
+0.05 / +0.60%
|
8.30
|
8.35
|
8.30
|
8.35
|
8.33
|
3.10
|
27,960
|
|
|
3/1/2018
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.28
|
8.30
|
8.31
|
3.08
|
22,030
|
|
|
2/28/2018
|
+0.10 / +1.22%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.20
|
3.08
|
9,630
|
|
|
2/27/2018
|
+0.01 / +0.12%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.10
|
3.05
|
5,580
|
|
|
2/26/2018
|
+0.18 / +2.25%
|
8.01
|
8.19
|
8.00
|
8.19
|
8.14
|
3.04
|
7,250
|
|
|
2/23/2018
|
-0.19 / -2.32%
|
8.20
|
8.20
|
7.63
|
8.01
|
7.97
|
2.98
|
60,090
|
|
|
2/22/2018
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.12
|
8.20
|
8.13
|
3.05
|
5,040
|
|
|
2/21/2018
|
+0.09 / +1.11%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.10
|
3.05
|
3,950
|
|
|
2/13/2018
|
-0.10 / -1.22%
|
8.22
|
8.22
|
8.11
|
8.11
|
8.17
|
3.01
|
90
|
|
|
2/12/2018
|
+0.02 / +0.24%
|
8.19
|
8.30
|
8.19
|
8.21
|
8.29
|
3.05
|
2,170
|
|
|
2/9/2018
|
+0.29 / +3.67%
|
7.90
|
8.19
|
7.80
|
8.19
|
7.84
|
3.04
|
5,230
|
|
|
2/8/2018
|
-0.08 / -1.00%
|
7.90
|
7.90
|
7.86
|
7.90
|
7.89
|
2.94
|
5,020
|
|
|
2/7/2018
|
+0.18 / +2.31%
|
7.90
|
7.99
|
7.80
|
7.98
|
7.94
|
2.97
|
27,450
|
|
|
2/6/2018
|
0.00 / 0.00%
|
7.26
|
7.80
|
7.26
|
7.80
|
7.53
|
2.90
|
1,150
|
|
|
2/5/2018
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.90
|
5,020
|
|
|
2/2/2018
|
-0.20 / -2.50%
|
7.80
|
7.90
|
7.60
|
7.80
|
7.76
|
2.90
|
14,170
|
|
|
2/1/2018
|
+0.20 / +2.56%
|
7.70
|
8.00
|
7.70
|
8.00
|
7.75
|
2.97
|
12,380
|
|
|
1/31/2018
|
-0.18 / -2.26%
|
7.98
|
7.98
|
7.80
|
7.80
|
7.89
|
2.90
|
2,280
|
|
|
1/30/2018
|
-0.01 / -0.13%
|
7.78
|
7.99
|
7.78
|
7.98
|
7.81
|
2.97
|
21,890
|
|
|
1/29/2018
|
-0.31 / -3.73%
|
8.20
|
8.20
|
7.74
|
7.99
|
7.93
|
2.97
|
12,610
|
|
|
1/26/2018
|
+0.10 / +1.22%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.38
|
3.08
|
1,400
|
|
|
1/25/2018
|
+0.07 / +0.86%
|
8.45
|
8.45
|
8.20
|
8.20
|
8.33
|
3.05
|
1,140
|
|
|
1/22/2018
|
-0.07 / -0.85%
|
8.13
|
8.50
|
8.13
|
8.13
|
8.22
|
3.02
|
8,160
|
|
|
1/19/2018
|
-0.35 / -4.09%
|
8.20
|
8.45
|
8.20
|
8.20
|
8.26
|
3.05
|
1,360
|
|
|
1/18/2018
|
-0.03 / -0.35%
|
8.57
|
8.57
|
8.21
|
8.55
|
8.23
|
3.18
|
10,210
|
|
|
1/17/2018
|
-0.01 / -0.12%
|
8.21
|
8.59
|
8.21
|
8.58
|
8.38
|
3.19
|
1,670
|
|
|