|
Closing price on 4/17/2018
|
|
| Open |
8.76 |
| High |
9.37 |
| Low |
8.76 |
| Volume |
30,480 |
| Split-adjusted Price |
3.42 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2018
|
+0.43 / +4.90%
|
8.76
|
9.37
|
8.76
|
9.20
|
9.19
|
3.42
|
30,480
|
|
|
4/16/2018
|
0.00 / 0.00%
|
8.77
|
8.80
|
8.77
|
8.77
|
8.78
|
3.26
|
6,080
|
|
|
4/13/2018
|
+0.27 / +3.18%
|
8.50
|
8.80
|
8.50
|
8.77
|
8.64
|
3.26
|
4,140
|
|
|
4/12/2018
|
-0.01 / -0.12%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.16
|
300
|
|
|
4/11/2018
|
+0.01 / +0.12%
|
8.50
|
8.90
|
8.50
|
8.51
|
8.62
|
3.16
|
580
|
|
|
4/10/2018
|
-0.40 / -4.49%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.40
|
3.16
|
80
|
|
|
4/9/2018
|
+0.12 / +1.37%
|
8.78
|
8.90
|
8.50
|
8.90
|
8.77
|
3.31
|
32,250
|
|
|
4/6/2018
|
+0.28 / +3.29%
|
8.50
|
8.78
|
8.50
|
8.78
|
8.64
|
3.26
|
27,440
|
|
|
4/5/2018
|
-0.38 / -4.28%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.16
|
3,000
|
|
|
4/4/2018
|
-0.01 / -0.11%
|
8.40
|
8.88
|
8.40
|
8.88
|
8.88
|
3.30
|
30
|
|
|
4/3/2018
|
+0.49 / +5.83%
|
8.45
|
8.96
|
8.45
|
8.89
|
8.61
|
3.30
|
2,090
|
|
|
4/2/2018
|
0.00 / 0.00%
|
8.40
|
8.90
|
8.40
|
8.40
|
8.40
|
3.12
|
21,060
|
|
|
3/30/2018
|
0.00 / 0.00%
|
8.40
|
8.70
|
8.40
|
8.40
|
8.41
|
3.12
|
35,660
|
|
|
3/29/2018
|
-0.20 / -2.33%
|
8.26
|
8.45
|
8.25
|
8.40
|
8.38
|
3.12
|
18,490
|
|
|
3/28/2018
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.20
|
0
|
|
|
3/27/2018
|
+0.40 / +4.88%
|
8.45
|
8.60
|
8.30
|
8.60
|
8.49
|
3.20
|
2,780
|
|
|
3/26/2018
|
-0.25 / -2.96%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.05
|
10,030
|
|
|
3/23/2018
|
0.00 / 0.00%
|
8.45
|
8.45
|
8.45
|
8.45
|
8.45
|
3.14
|
0
|
|
|
3/22/2018
|
+0.07 / +0.84%
|
8.45
|
8.45
|
8.45
|
8.45
|
8.45
|
3.14
|
10
|
|
|
3/21/2018
|
0.00 / 0.00%
|
8.38
|
8.38
|
8.38
|
8.38
|
8.38
|
3.11
|
0
|
|
|
3/20/2018
|
0.00 / 0.00%
|
8.38
|
8.38
|
8.38
|
8.38
|
8.38
|
3.11
|
300
|
|
|
3/19/2018
|
+0.08 / +0.96%
|
8.50
|
8.50
|
8.20
|
8.38
|
8.21
|
3.11
|
37,030
|
|
|
3/16/2018
|
-0.01 / -0.12%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.08
|
1,900
|
|
|
3/15/2018
|
+0.01 / +0.12%
|
8.30
|
8.50
|
8.30
|
8.31
|
8.32
|
3.09
|
37,610
|
|
|
3/14/2018
|
+0.01 / +0.12%
|
8.35
|
8.35
|
8.10
|
8.30
|
8.21
|
3.08
|
43,630
|
|
|
3/13/2018
|
+0.19 / +2.35%
|
8.20
|
8.29
|
8.00
|
8.29
|
8.21
|
3.08
|
3,410
|
|
|
3/12/2018
|
+0.05 / +0.62%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.02
|
3.01
|
35,430
|
|
|
3/9/2018
|
-0.25 / -3.01%
|
8.10
|
8.29
|
8.05
|
8.05
|
8.21
|
2.99
|
18,020
|
|
|
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
|
|
|