|
Closing price on 4/2/2019
|
|
| Open |
35.50 |
| High |
37.00 |
| Low |
35.50 |
| Volume |
16,580 |
| Split-adjusted Price |
14.26 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/5/2019
|
-0.30 / -0.76%
|
39.50
|
39.90
|
39.20
|
39.20
|
39.51
|
15.40
|
75,430
|
|
|
3/4/2019
|
+0.05 / +0.13%
|
39.45
|
40.40
|
39.00
|
39.50
|
39.69
|
15.52
|
68,170
|
|
|
3/1/2019
|
+0.15 / +0.38%
|
39.30
|
40.90
|
38.80
|
39.45
|
39.62
|
15.50
|
21,580
|
|
|
2/28/2019
|
-0.40 / -1.01%
|
39.70
|
40.00
|
38.60
|
39.30
|
39.03
|
15.44
|
21,520
|
|
|
2/27/2019
|
+1.20 / +3.12%
|
38.50
|
40.40
|
38.50
|
39.70
|
39.14
|
15.60
|
21,920
|
|
|
2/26/2019
|
-1.70 / -4.23%
|
40.20
|
40.65
|
38.50
|
38.50
|
39.94
|
15.12
|
41,640
|
|
|
2/25/2019
|
+1.45 / +3.74%
|
39.35
|
40.45
|
38.40
|
40.20
|
39.18
|
15.79
|
11,740
|
|
|
2/22/2019
|
-0.05 / -0.13%
|
37.50
|
38.80
|
37.50
|
38.75
|
38.31
|
15.22
|
20,780
|
|
|
2/21/2019
|
-1.70 / -4.20%
|
40.90
|
40.90
|
38.50
|
38.80
|
39.30
|
15.24
|
123,850
|
|
|
2/20/2019
|
-0.60 / -1.46%
|
41.10
|
41.10
|
40.30
|
40.50
|
40.49
|
15.91
|
20,550
|
|
|