|
Closing price on 4/25/2024
|
|
| Open |
12.20 |
| High |
12.40 |
| Low |
11.80 |
| Volume |
5,300 |
| Split-adjusted Price |
12.35 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2024
|
0.00 / 0.00%
|
12.20
|
12.40
|
11.80
|
12.35
|
12.23
|
12.35
|
5,300
|
|
|
4/24/2024
|
-0.05 / -0.40%
|
12.40
|
12.40
|
12.35
|
12.35
|
12.36
|
12.35
|
11,000
|
|
|
4/23/2024
|
-0.05 / -0.40%
|
12.45
|
12.45
|
12.35
|
12.40
|
12.41
|
12.40
|
8,200
|
|
|
4/22/2024
|
+0.15 / +1.22%
|
12.30
|
12.45
|
12.05
|
12.45
|
12.36
|
12.45
|
3,900
|
|
|
4/19/2024
|
-0.05 / -0.40%
|
12.00
|
12.35
|
12.00
|
12.30
|
12.18
|
12.30
|
19,700
|
|
|
4/17/2024
|
-0.05 / -0.40%
|
12.65
|
12.70
|
12.20
|
12.35
|
12.33
|
12.35
|
5,500
|
|
|
4/16/2024
|
-0.15 / -1.20%
|
12.50
|
12.50
|
11.80
|
12.40
|
12.20
|
12.40
|
29,200
|
|
|
4/15/2024
|
-0.25 / -1.95%
|
12.55
|
12.80
|
12.50
|
12.55
|
12.54
|
12.55
|
78,200
|
|
|
4/12/2024
|
+0.05 / +0.39%
|
12.85
|
12.85
|
12.55
|
12.80
|
12.64
|
12.80
|
21,400
|
|
|
4/11/2024
|
+0.20 / +1.59%
|
12.50
|
13.40
|
12.50
|
12.75
|
12.59
|
12.75
|
13,800
|
|
|
4/10/2024
|
-0.20 / -1.57%
|
12.75
|
12.75
|
12.50
|
12.55
|
12.58
|
12.55
|
20,700
|
|
|
4/9/2024
|
-0.05 / -0.39%
|
12.80
|
12.80
|
12.65
|
12.75
|
12.72
|
12.75
|
700
|
|
|
4/8/2024
|
0.00 / 0.00%
|
12.75
|
12.80
|
12.60
|
12.80
|
12.66
|
12.80
|
26,700
|
|
|
4/5/2024
|
+0.05 / +0.39%
|
12.95
|
12.95
|
12.75
|
12.80
|
12.82
|
12.80
|
8,300
|
|
|
4/4/2024
|
-0.25 / -1.92%
|
12.95
|
12.95
|
12.70
|
12.75
|
12.79
|
12.75
|
23,200
|
|
|
4/3/2024
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.90
|
13.00
|
13.00
|
13.00
|
15,200
|
|
|
4/2/2024
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.09
|
13.00
|
13,000
|
|
|
4/1/2024
|
0.00 / 0.00%
|
12.95
|
13.00
|
12.70
|
13.00
|
12.93
|
13.00
|
15,200
|
|
|
3/29/2024
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.70
|
13.00
|
12.85
|
13.00
|
19,600
|
|
|
3/28/2024
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.90
|
13.00
|
12.97
|
13.00
|
8,800
|
|
|
3/27/2024
|
0.00 / 0.00%
|
13.00
|
13.05
|
12.80
|
13.00
|
12.91
|
13.00
|
14,200
|
|
|
3/26/2024
|
-0.05 / -0.38%
|
13.00
|
13.10
|
12.90
|
13.00
|
13.03
|
13.00
|
31,900
|
|
|
3/25/2024
|
+0.05 / +0.38%
|
13.00
|
13.05
|
12.90
|
13.05
|
12.99
|
13.05
|
38,600
|
|
|
3/22/2024
|
+0.05 / +0.39%
|
12.80
|
13.05
|
12.80
|
13.00
|
12.94
|
13.00
|
23,800
|
|
|
3/21/2024
|
+0.10 / +0.78%
|
12.70
|
13.05
|
12.70
|
12.95
|
12.88
|
12.95
|
41,700
|
|
|
3/20/2024
|
-0.05 / -0.39%
|
12.80
|
12.90
|
12.60
|
12.85
|
12.76
|
12.85
|
10,800
|
|
|
3/19/2024
|
0.00 / 0.00%
|
12.55
|
12.90
|
12.50
|
12.90
|
12.84
|
12.90
|
11,900
|
|
|
3/18/2024
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.40
|
12.90
|
12.63
|
12.90
|
41,000
|
|
|
3/15/2024
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.85
|
12.90
|
12.90
|
12.90
|
11,900
|
|
|
3/14/2024
|
0.00 / 0.00%
|
12.80
|
13.05
|
12.70
|
12.90
|
12.85
|
12.90
|
85,800
|
|
|