|
Closing price on 5/25/2020
|
|
| Open |
25.30 |
| High |
25.50 |
| Low |
24.50 |
| Volume |
85,810 |
| Split-adjusted Price |
10.39 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2020
|
-0.50 / -1.96%
|
25.30
|
25.50
|
24.50
|
25.00
|
25.06
|
10.39
|
85,810
|
|
|
5/22/2020
|
+0.90 / +3.66%
|
26.30
|
26.30
|
24.80
|
25.50
|
25.78
|
10.59
|
407,260
|
|
|
5/21/2020
|
+1.60 / +6.96%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
10.22
|
35,780
|
|
|
5/20/2020
|
+1.50 / +6.98%
|
21.50
|
23.00
|
21.50
|
23.00
|
22.52
|
9.56
|
85,700
|
|
|
5/19/2020
|
+0.85 / +4.12%
|
21.80
|
21.80
|
20.25
|
21.50
|
21.05
|
8.93
|
42,610
|
|
|
5/18/2020
|
-0.45 / -2.13%
|
19.70
|
21.80
|
19.70
|
20.65
|
20.41
|
8.58
|
61,730
|
|
|
5/15/2020
|
-1.45 / -6.43%
|
21.60
|
22.00
|
21.10
|
21.10
|
21.35
|
8.77
|
63,080
|
|
|
5/14/2020
|
0.00 / 0.00%
|
21.70
|
23.80
|
21.70
|
22.55
|
22.66
|
9.37
|
77,320
|
|
|
5/13/2020
|
+1.45 / +6.87%
|
22.55
|
22.55
|
22.00
|
22.55
|
22.46
|
9.37
|
134,770
|
|
|
5/12/2020
|
+1.35 / +6.84%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
8.77
|
89,290
|
|
|
5/11/2020
|
+1.25 / +6.76%
|
19.00
|
19.75
|
19.00
|
19.75
|
19.69
|
8.21
|
58,470
|
|
|
5/8/2020
|
+1.10 / +6.32%
|
17.95
|
18.60
|
17.60
|
18.50
|
18.37
|
7.69
|
56,170
|
|
|
5/7/2020
|
-0.15 / -0.85%
|
17.50
|
17.85
|
16.70
|
17.40
|
16.94
|
7.23
|
92,730
|
|
|
5/6/2020
|
-0.45 / -2.50%
|
18.00
|
18.15
|
16.80
|
17.55
|
17.72
|
7.29
|
18,280
|
|
|
5/5/2020
|
0.00 / 0.00%
|
17.50
|
18.00
|
17.50
|
18.00
|
17.98
|
7.48
|
8,400
|
|
|
5/4/2020
|
-0.40 / -2.17%
|
18.40
|
18.40
|
17.20
|
18.00
|
17.71
|
7.48
|
16,540
|
|
|
4/29/2020
|
-0.20 / -1.08%
|
18.70
|
18.70
|
17.85
|
18.40
|
18.18
|
7.64
|
37,020
|
|
|
4/28/2020
|
-0.40 / -2.11%
|
19.00
|
19.15
|
18.60
|
18.60
|
18.66
|
7.73
|
11,900
|
|
|
4/27/2020
|
+0.10 / +0.53%
|
18.80
|
19.00
|
18.50
|
19.00
|
18.85
|
7.89
|
18,510
|
|
|
4/24/2020
|
-0.30 / -1.56%
|
18.90
|
18.90
|
18.40
|
18.90
|
18.63
|
7.85
|
8,480
|
|
|
4/23/2020
|
-0.20 / -1.03%
|
18.50
|
19.20
|
18.10
|
19.20
|
18.49
|
7.98
|
206,436
|
|
|
4/22/2020
|
+0.20 / +1.04%
|
19.20
|
19.50
|
18.60
|
19.40
|
19.15
|
8.06
|
119,374
|
|
|
4/21/2020
|
-0.90 / -4.48%
|
20.10
|
20.10
|
18.70
|
19.20
|
18.94
|
7.98
|
16,790
|
|
|
4/20/2020
|
+0.10 / +0.50%
|
20.75
|
20.75
|
19.80
|
20.10
|
20.36
|
8.35
|
183,330
|
|
|
4/17/2020
|
+0.40 / +2.04%
|
19.70
|
20.30
|
19.70
|
20.00
|
19.94
|
8.31
|
152,640
|
|
|
4/16/2020
|
+0.90 / +4.81%
|
18.70
|
19.75
|
18.40
|
19.60
|
18.93
|
8.14
|
39,460
|
|
|
4/15/2020
|
+0.20 / +1.08%
|
18.50
|
18.90
|
18.00
|
18.70
|
18.41
|
7.77
|
10,050
|
|
|
4/14/2020
|
+0.60 / +3.35%
|
18.60
|
18.60
|
17.60
|
18.50
|
17.94
|
7.69
|
14,100
|
|
|
4/13/2020
|
-1.10 / -5.79%
|
18.50
|
19.00
|
17.80
|
17.90
|
18.02
|
7.44
|
50,210
|
|
|
4/10/2020
|
-0.70 / -3.55%
|
20.00
|
20.05
|
18.35
|
19.00
|
18.56
|
7.89
|
7,060
|
|
|