Closing price on 4/5/2024
|
|
Open |
12.95 |
High |
12.95 |
Low |
12.75 |
Volume |
8,300 |
Split-adjusted Price |
12.80 |
|
|
ACL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
3/13/2024
|
-0.10 / -0.77%
|
12.85
|
13.05
|
12.85
|
12.90
|
12.96
|
12.90
|
56,000
|
|
3/12/2024
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.50
|
13.00
|
12.75
|
13.00
|
65,600
|
|
3/11/2024
|
-0.10 / -0.76%
|
13.35
|
13.50
|
13.00
|
13.00
|
13.15
|
13.00
|
60,400
|
|
3/8/2024
|
-0.10 / -0.76%
|
13.20
|
13.20
|
13.00
|
13.10
|
13.16
|
13.10
|
9,200
|
|
3/7/2024
|
0.00 / 0.00%
|
13.00
|
13.30
|
13.00
|
13.20
|
13.12
|
13.20
|
45,600
|
|
3/6/2024
|
-0.20 / -1.49%
|
13.00
|
13.30
|
13.00
|
13.20
|
13.18
|
13.20
|
26,600
|
|
3/5/2024
|
-0.05 / -0.37%
|
13.45
|
13.45
|
13.00
|
13.40
|
13.30
|
13.40
|
56,200
|
|
3/4/2024
|
+0.25 / +1.89%
|
13.20
|
13.50
|
12.95
|
13.45
|
13.21
|
13.45
|
54,200
|
|
3/1/2024
|
0.00 / 0.00%
|
13.30
|
13.30
|
12.90
|
13.20
|
13.01
|
13.20
|
17,700
|
|
2/29/2024
|
-0.10 / -0.75%
|
13.20
|
13.20
|
13.00
|
13.20
|
13.09
|
13.20
|
26,400
|
|
2/28/2024
|
-0.20 / -1.48%
|
13.50
|
13.50
|
12.85
|
13.30
|
13.08
|
13.30
|
89,700
|
|
2/27/2024
|
+0.10 / +0.75%
|
13.50
|
13.55
|
13.10
|
13.50
|
13.29
|
13.50
|
56,200
|
|
2/26/2024
|
+0.85 / +6.77%
|
12.40
|
13.40
|
12.40
|
13.40
|
13.10
|
13.40
|
235,700
|
|
|