|
Closing price on 4/16/2020
|
|
| Open |
18.70 |
| High |
19.75 |
| Low |
18.40 |
| Volume |
39,460 |
| Split-adjusted Price |
8.14 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2020
|
+0.90 / +4.81%
|
18.70
|
19.75
|
18.40
|
19.60
|
18.93
|
8.14
|
39,460
|
|
|
4/15/2020
|
+0.20 / +1.08%
|
18.50
|
18.90
|
18.00
|
18.70
|
18.41
|
7.77
|
10,050
|
|
|
4/14/2020
|
+0.60 / +3.35%
|
18.60
|
18.60
|
17.60
|
18.50
|
17.94
|
7.69
|
14,100
|
|
|
4/13/2020
|
-1.10 / -5.79%
|
18.50
|
19.00
|
17.80
|
17.90
|
18.02
|
7.44
|
50,210
|
|
|
4/10/2020
|
-0.70 / -3.55%
|
20.00
|
20.05
|
18.35
|
19.00
|
18.56
|
7.89
|
7,060
|
|
|
4/9/2020
|
+0.45 / +2.34%
|
20.00
|
20.10
|
19.20
|
19.70
|
19.47
|
8.19
|
18,750
|
|
|
4/8/2020
|
+1.25 / +6.94%
|
17.80
|
19.25
|
17.50
|
19.25
|
18.71
|
8.00
|
31,060
|
|
|
4/7/2020
|
0.00 / 0.00%
|
18.00
|
18.10
|
16.95
|
18.00
|
17.92
|
7.48
|
5,190
|
|
|
4/6/2020
|
+0.50 / +2.86%
|
17.50
|
18.00
|
17.30
|
18.00
|
17.88
|
7.48
|
25,060
|
|
|
4/3/2020
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.30
|
17.50
|
17.46
|
7.27
|
1,260
|
|
|
4/1/2020
|
0.00 / 0.00%
|
16.30
|
17.75
|
16.30
|
17.50
|
16.90
|
7.27
|
2,130
|
|
|
3/31/2020
|
-0.25 / -1.41%
|
17.80
|
17.80
|
17.15
|
17.50
|
17.33
|
7.27
|
750
|
|
|
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
|
|
|