|
Closing price on 4/29/2021
|
|
| Open |
12.80 |
| High |
12.80 |
| Low |
12.70 |
| Volume |
39,300 |
| Split-adjusted Price |
11.70 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2021
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.78
|
11.70
|
39,300
|
|
|
4/28/2021
|
-0.10 / -0.78%
|
12.70
|
12.90
|
12.70
|
12.80
|
12.80
|
11.70
|
12,400
|
|
|
4/27/2021
|
+0.10 / +0.78%
|
12.80
|
13.15
|
12.70
|
12.90
|
12.86
|
11.79
|
45,800
|
|
|
4/26/2021
|
+0.10 / +0.79%
|
13.00
|
13.00
|
12.70
|
12.80
|
12.88
|
11.70
|
37,100
|
|
|
4/23/2021
|
0.00 / 0.00%
|
12.55
|
12.80
|
12.55
|
12.70
|
12.66
|
11.61
|
38,300
|
|
|
4/22/2021
|
-0.30 / -2.31%
|
13.10
|
13.10
|
12.70
|
12.70
|
12.92
|
11.61
|
34,300
|
|
|
4/20/2021
|
+0.05 / +0.39%
|
13.10
|
13.10
|
12.90
|
13.00
|
12.98
|
11.88
|
25,600
|
|
|
4/19/2021
|
-0.05 / -0.38%
|
13.00
|
13.00
|
12.80
|
12.95
|
12.94
|
11.84
|
44,100
|
|
|
4/16/2021
|
-0.45 / -3.35%
|
13.45
|
13.45
|
12.80
|
13.00
|
13.06
|
11.88
|
72,100
|
|
|
4/15/2021
|
+0.05 / +0.37%
|
13.80
|
13.80
|
13.30
|
13.45
|
13.48
|
12.29
|
41,700
|
|
|
4/14/2021
|
+0.05 / +0.37%
|
13.35
|
13.40
|
13.30
|
13.40
|
13.34
|
12.25
|
61,100
|
|
|
4/13/2021
|
0.00 / 0.00%
|
13.40
|
13.45
|
13.15
|
13.35
|
13.35
|
12.20
|
78,000
|
|
|
4/12/2021
|
+0.10 / +0.75%
|
13.30
|
13.40
|
13.25
|
13.35
|
13.30
|
12.20
|
88,600
|
|
|
4/9/2021
|
+0.10 / +0.76%
|
13.20
|
13.40
|
13.15
|
13.25
|
13.27
|
12.11
|
42,200
|
|
|
4/8/2021
|
-0.05 / -0.38%
|
13.30
|
13.30
|
13.15
|
13.15
|
13.20
|
12.02
|
21,600
|
|
|
4/7/2021
|
-0.10 / -0.75%
|
13.30
|
13.30
|
13.10
|
13.20
|
13.21
|
12.07
|
61,900
|
|
|
4/6/2021
|
-0.10 / -0.75%
|
13.35
|
13.40
|
13.10
|
13.30
|
13.22
|
12.16
|
53,800
|
|
|
4/5/2021
|
+0.20 / +1.52%
|
13.50
|
13.50
|
13.20
|
13.40
|
13.26
|
12.25
|
44,500
|
|
|
4/2/2021
|
+0.10 / +0.76%
|
13.10
|
13.50
|
13.10
|
13.20
|
13.25
|
12.07
|
37,800
|
|
|
4/1/2021
|
-0.10 / -0.76%
|
13.20
|
13.35
|
12.95
|
13.10
|
13.15
|
11.97
|
83,300
|
|
|
3/31/2021
|
-0.25 / -1.86%
|
12.80
|
13.30
|
12.80
|
13.20
|
12.99
|
12.07
|
78,900
|
|
|
3/30/2021
|
-0.10 / -0.74%
|
13.55
|
13.55
|
13.35
|
13.45
|
13.55
|
12.29
|
20,900
|
|
|
3/29/2021
|
+0.35 / +2.65%
|
13.20
|
13.90
|
13.20
|
13.55
|
13.42
|
12.39
|
32,100
|
|
|
3/26/2021
|
-0.40 / -2.94%
|
13.60
|
13.60
|
13.10
|
13.20
|
13.18
|
12.07
|
60,400
|
|
|
3/25/2021
|
+0.10 / +0.74%
|
13.65
|
13.65
|
13.20
|
13.60
|
13.52
|
12.43
|
39,000
|
|
|
3/24/2021
|
-0.40 / -2.88%
|
13.50
|
13.90
|
13.50
|
13.50
|
13.63
|
12.34
|
30,900
|
|
|
3/23/2021
|
-0.10 / -0.71%
|
14.00
|
14.20
|
13.70
|
13.90
|
13.87
|
12.71
|
148,600
|
|
|
3/22/2021
|
-0.30 / -2.10%
|
14.45
|
14.50
|
14.00
|
14.00
|
14.19
|
12.80
|
59,700
|
|
|
3/19/2021
|
-0.05 / -0.35%
|
14.35
|
14.40
|
14.25
|
14.30
|
14.34
|
13.07
|
55,000
|
|
|
3/18/2021
|
+0.15 / +1.06%
|
14.50
|
14.65
|
14.25
|
14.35
|
14.43
|
13.12
|
177,700
|
|
|