|
Closing price on 4/9/2021
|
|
| Open |
13.20 |
| High |
13.40 |
| Low |
13.15 |
| Volume |
42,200 |
| Split-adjusted Price |
12.11 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/17/2021
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.00
|
14.20
|
14.11
|
12.98
|
80,800
|
|
|
3/16/2021
|
+0.30 / +2.16%
|
13.80
|
14.20
|
13.80
|
14.20
|
14.01
|
12.98
|
131,400
|
|
|
3/15/2021
|
+0.10 / +0.72%
|
13.90
|
13.90
|
13.70
|
13.90
|
13.87
|
12.71
|
72,900
|
|
|
3/12/2021
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.85
|
12.61
|
26,900
|
|
|
3/11/2021
|
-0.20 / -1.43%
|
14.10
|
14.10
|
13.80
|
13.80
|
13.88
|
12.61
|
45,800
|
|
|
3/10/2021
|
+0.05 / +0.36%
|
14.00
|
14.00
|
13.85
|
14.00
|
13.92
|
12.80
|
48,900
|
|
|
3/9/2021
|
-0.05 / -0.36%
|
14.00
|
14.00
|
13.75
|
13.95
|
13.82
|
12.75
|
58,500
|
|
|
3/8/2021
|
-0.10 / -0.71%
|
14.15
|
14.15
|
13.80
|
14.00
|
14.10
|
12.80
|
47,700
|
|
|
3/5/2021
|
-0.10 / -0.70%
|
13.65
|
14.15
|
13.65
|
14.10
|
13.98
|
12.89
|
31,800
|
|
|
3/4/2021
|
-0.05 / -0.35%
|
15.00
|
15.00
|
14.20
|
14.20
|
14.74
|
12.98
|
132,700
|
|
|
3/3/2021
|
+0.65 / +4.78%
|
13.60
|
14.40
|
13.60
|
14.25
|
14.01
|
13.03
|
96,400
|
|
|
3/2/2021
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.55
|
13.60
|
13.61
|
12.43
|
176,100
|
|
|
3/1/2021
|
-0.05 / -0.36%
|
13.70
|
13.80
|
13.60
|
13.70
|
13.70
|
12.52
|
49,600
|
|
|