|
Closing price on 5/27/2021
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
11.70 |
| Volume |
23,700 |
| Split-adjusted Price |
10.69 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2021
|
-0.20 / -1.68%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.86
|
10.69
|
23,700
|
|
|
5/26/2021
|
-0.10 / -0.83%
|
11.70
|
12.00
|
11.70
|
11.90
|
11.82
|
10.88
|
44,000
|
|
|
5/25/2021
|
-0.25 / -2.04%
|
12.25
|
12.30
|
12.00
|
12.00
|
12.08
|
10.97
|
37,500
|
|
|
5/24/2021
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.25
|
12.25
|
12.35
|
11.20
|
31,000
|
|
|
5/21/2021
|
+0.75 / +6.52%
|
11.30
|
12.30
|
11.30
|
12.25
|
12.04
|
11.20
|
111,200
|
|
|
5/20/2021
|
-0.30 / -2.54%
|
11.65
|
11.70
|
11.40
|
11.50
|
11.56
|
10.51
|
60,200
|
|
|
5/19/2021
|
-0.20 / -1.67%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.84
|
10.79
|
29,300
|
|
|
5/18/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
12.00
|
12.00
|
10.97
|
40,600
|
|
|
5/17/2021
|
-0.20 / -1.64%
|
12.20
|
12.30
|
12.00
|
12.00
|
12.00
|
10.97
|
34,300
|
|
|
5/14/2021
|
-0.10 / -0.81%
|
12.10
|
12.30
|
12.10
|
12.20
|
12.20
|
11.15
|
14,300
|
|
|
5/13/2021
|
-0.10 / -0.81%
|
12.45
|
12.45
|
12.30
|
12.30
|
12.43
|
11.24
|
34,000
|
|
|
5/12/2021
|
+0.45 / +3.77%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.30
|
11.33
|
37,900
|
|
|
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
|
|
|