|
Closing price on 5/11/2021
|
|
| Open |
11.60 |
| High |
12.20 |
| Low |
11.60 |
| Volume |
71,600 |
| Split-adjusted Price |
10.92 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2021
|
-0.25 / -2.05%
|
11.60
|
12.20
|
11.60
|
11.95
|
11.78
|
10.92
|
71,600
|
|
|
5/10/2021
|
-0.30 / -2.40%
|
12.50
|
12.50
|
12.00
|
12.20
|
12.23
|
11.15
|
49,800
|
|
|
5/7/2021
|
-0.10 / -0.79%
|
12.55
|
12.60
|
12.30
|
12.50
|
12.45
|
11.43
|
50,500
|
|
|
5/6/2021
|
-0.10 / -0.79%
|
12.85
|
12.85
|
12.55
|
12.60
|
12.62
|
11.52
|
22,800
|
|
|
5/5/2021
|
+0.05 / +0.40%
|
12.55
|
12.80
|
12.55
|
12.70
|
12.66
|
11.61
|
21,500
|
|
|
5/4/2021
|
-0.15 / -1.17%
|
12.80
|
12.80
|
12.60
|
12.65
|
12.70
|
11.56
|
15,500
|
|
|
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
|
|
|