|
Closing price on 5/23/2017
|
|
| Open |
8.65 |
| High |
8.70 |
| Low |
8.20 |
| Volume |
3,810 |
| Split-adjusted Price |
3.20 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2017
|
0.00 / 0.00%
|
8.65
|
8.70
|
8.20
|
8.60
|
8.66
|
3.20
|
3,810
|
|
|
5/22/2017
|
+0.10 / +1.18%
|
8.10
|
8.60
|
8.10
|
8.60
|
8.35
|
3.20
|
230
|
|
|
5/19/2017
|
+0.30 / +3.66%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.26
|
3.16
|
5,810
|
|
|
5/18/2017
|
-0.30 / -3.53%
|
8.20
|
8.45
|
8.20
|
8.20
|
8.26
|
3.05
|
780
|
|
|
5/17/2017
|
0.00 / 0.00%
|
8.15
|
8.50
|
8.15
|
8.50
|
8.33
|
3.16
|
2,780
|
|
|
5/16/2017
|
+0.35 / +4.29%
|
8.47
|
8.55
|
8.45
|
8.50
|
8.49
|
3.16
|
5,300
|
|
|
5/15/2017
|
0.00 / 0.00%
|
8.48
|
8.48
|
8.15
|
8.15
|
8.16
|
3.03
|
1,400
|
|
|
5/12/2017
|
0.00 / 0.00%
|
8.06
|
8.40
|
8.06
|
8.15
|
8.12
|
3.03
|
1,950
|
|
|
5/11/2017
|
-0.20 / -2.40%
|
8.10
|
8.29
|
8.10
|
8.15
|
8.13
|
3.03
|
1,260
|
|
|
5/10/2017
|
+0.25 / +3.09%
|
7.99
|
8.39
|
7.99
|
8.35
|
8.00
|
3.10
|
520
|
|
|
5/9/2017
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.10
|
8.10
|
8.10
|
3.01
|
1,620
|
|
|
5/8/2017
|
-0.05 / -0.61%
|
8.40
|
8.40
|
7.58
|
8.10
|
7.92
|
3.01
|
7,170
|
|
|
5/5/2017
|
-0.35 / -4.12%
|
8.02
|
8.40
|
8.00
|
8.15
|
8.07
|
3.03
|
1,530
|
|
|
5/4/2017
|
+0.21 / +2.53%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.29
|
3.16
|
140
|
|
|
5/3/2017
|
-0.11 / -1.31%
|
8.00
|
8.29
|
8.00
|
8.29
|
8.10
|
3.08
|
4,360
|
|
|
4/28/2017
|
-0.05 / -0.59%
|
7.86
|
8.45
|
7.86
|
8.40
|
7.86
|
3.12
|
5,030
|
|
|
4/27/2017
|
0.00 / 0.00%
|
8.45
|
8.45
|
8.45
|
8.45
|
8.45
|
3.14
|
0
|
|
|
4/26/2017
|
-0.10 / -1.17%
|
8.50
|
8.50
|
7.96
|
8.45
|
8.05
|
3.14
|
2,050
|
|
|
4/25/2017
|
+0.20 / +2.40%
|
8.20
|
8.55
|
8.20
|
8.55
|
8.20
|
3.18
|
590
|
|
|
4/24/2017
|
0.00 / 0.00%
|
8.35
|
8.35
|
8.35
|
8.35
|
8.35
|
3.10
|
0
|
|
|
4/21/2017
|
+0.15 / +1.83%
|
7.65
|
8.35
|
7.65
|
8.35
|
8.00
|
3.10
|
90
|
|
|
4/20/2017
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.20
|
8.25
|
3.05
|
1,070
|
|
|
4/19/2017
|
-0.29 / -3.42%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.05
|
50
|
|
|
4/18/2017
|
0.00 / 0.00%
|
8.49
|
8.49
|
8.49
|
8.49
|
8.49
|
3.15
|
10
|
|
|
4/17/2017
|
+0.24 / +2.91%
|
8.49
|
8.49
|
8.49
|
8.49
|
8.49
|
3.15
|
10
|
|
|
4/14/2017
|
-0.04 / -0.48%
|
8.29
|
8.59
|
7.71
|
8.25
|
7.96
|
3.07
|
3,390
|
|
|
4/13/2017
|
+0.09 / +1.10%
|
8.20
|
8.29
|
8.20
|
8.29
|
8.22
|
3.08
|
10,100
|
|
|
4/12/2017
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.05
|
10
|
|
|
4/11/2017
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.15
|
3.05
|
3,130
|
|
|
4/10/2017
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.05
|
3.01
|
2,400
|
|
|