|
Closing price on 4/17/2019
|
|
| Open |
46.00 |
| High |
46.40 |
| Low |
42.80 |
| Volume |
148,020 |
| Split-adjusted Price |
16.81 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2019
|
-3.20 / -6.96%
|
46.00
|
46.40
|
42.80
|
42.80
|
43.89
|
16.81
|
148,020
|
|
|
4/16/2019
|
+1.50 / +3.37%
|
44.00
|
47.30
|
43.30
|
46.00
|
45.85
|
18.07
|
146,350
|
|
|
4/12/2019
|
+2.70 / +6.46%
|
41.00
|
44.60
|
40.60
|
44.50
|
43.24
|
17.48
|
149,260
|
|
|
4/11/2019
|
+2.25 / +5.69%
|
42.20
|
42.30
|
41.50
|
41.80
|
42.17
|
16.42
|
273,190
|
|
|
4/10/2019
|
+2.55 / +6.89%
|
39.55
|
39.55
|
39.40
|
39.55
|
39.54
|
15.54
|
109,560
|
|
|
4/9/2019
|
-0.90 / -2.37%
|
37.60
|
38.50
|
37.00
|
37.00
|
37.34
|
14.53
|
32,590
|
|
|
4/8/2019
|
-0.30 / -0.79%
|
38.00
|
39.00
|
37.35
|
37.90
|
37.67
|
14.89
|
16,060
|
|
|
4/5/2019
|
-0.50 / -1.29%
|
38.80
|
39.20
|
37.50
|
38.20
|
38.05
|
15.01
|
15,190
|
|
|
4/4/2019
|
+2.40 / +6.61%
|
36.30
|
38.70
|
36.30
|
38.70
|
37.61
|
15.20
|
54,130
|
|
|
4/3/2019
|
0.00 / 0.00%
|
36.50
|
36.50
|
35.50
|
36.30
|
35.96
|
14.26
|
6,980
|
|
|
4/2/2019
|
+0.80 / +2.25%
|
35.50
|
37.00
|
35.50
|
36.30
|
36.25
|
14.26
|
16,580
|
|
|
4/1/2019
|
-0.80 / -2.20%
|
36.30
|
36.70
|
35.50
|
35.50
|
35.90
|
13.95
|
16,630
|
|
|
3/29/2019
|
-0.20 / -0.55%
|
36.95
|
36.95
|
36.30
|
36.30
|
36.51
|
14.26
|
11,750
|
|
|
3/28/2019
|
-0.30 / -0.82%
|
36.80
|
36.80
|
36.10
|
36.50
|
36.39
|
14.34
|
5,880
|
|
|
3/27/2019
|
-0.15 / -0.41%
|
36.95
|
36.95
|
36.00
|
36.80
|
36.36
|
14.46
|
21,040
|
|
|
3/26/2019
|
-0.25 / -0.67%
|
37.30
|
37.75
|
36.40
|
36.95
|
36.83
|
14.51
|
4,290
|
|
|
3/25/2019
|
-0.60 / -1.59%
|
36.60
|
37.70
|
36.50
|
37.20
|
36.87
|
14.61
|
20,530
|
|
|
3/22/2019
|
+0.25 / +0.67%
|
38.40
|
38.40
|
37.60
|
37.80
|
37.71
|
14.85
|
7,690
|
|
|
3/21/2019
|
-1.20 / -3.10%
|
38.95
|
38.95
|
37.55
|
37.55
|
38.00
|
14.75
|
17,870
|
|
|
3/20/2019
|
-0.25 / -0.64%
|
39.00
|
39.00
|
37.60
|
38.75
|
38.54
|
15.22
|
19,280
|
|
|
3/19/2019
|
-0.30 / -0.76%
|
39.60
|
39.60
|
38.30
|
39.00
|
38.98
|
15.32
|
34,760
|
|
|
3/18/2019
|
+2.20 / +5.93%
|
37.50
|
39.45
|
37.50
|
39.30
|
38.78
|
15.44
|
113,660
|
|
|
3/15/2019
|
+0.10 / +0.27%
|
37.30
|
37.30
|
36.00
|
37.10
|
36.41
|
14.57
|
37,570
|
|
|
3/14/2019
|
-0.35 / -0.94%
|
37.80
|
37.80
|
36.60
|
37.00
|
36.99
|
14.53
|
14,030
|
|
|
3/13/2019
|
+0.15 / +0.40%
|
37.90
|
37.90
|
37.30
|
37.35
|
37.45
|
14.67
|
8,090
|
|
|
3/12/2019
|
+0.50 / +1.36%
|
36.70
|
38.90
|
36.70
|
37.20
|
37.37
|
14.61
|
25,960
|
|
|
3/11/2019
|
-1.40 / -3.67%
|
38.10
|
38.90
|
36.70
|
36.70
|
37.29
|
14.42
|
44,090
|
|
|
3/8/2019
|
-1.10 / -2.81%
|
39.20
|
39.20
|
38.10
|
38.10
|
38.48
|
14.97
|
23,000
|
|
|
3/7/2019
|
+0.15 / +0.38%
|
39.20
|
39.70
|
38.80
|
39.20
|
39.12
|
15.40
|
30,520
|
|
|
3/6/2019
|
-0.15 / -0.38%
|
39.20
|
39.50
|
39.05
|
39.05
|
39.19
|
15.34
|
11,660
|
|
|