|
Closing price on 5/29/2024
|
|
| Open |
12.50 |
| High |
12.60 |
| Low |
12.35 |
| Volume |
120,800 |
| Split-adjusted Price |
12.50 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2024
|
+0.15 / +1.21%
|
12.50
|
12.60
|
12.35
|
12.50
|
12.45
|
12.50
|
120,800
|
|
|
5/28/2024
|
-0.15 / -1.20%
|
12.55
|
12.55
|
12.35
|
12.35
|
12.42
|
12.35
|
32,900
|
|
|
5/27/2024
|
0.00 / 0.00%
|
12.50
|
12.55
|
12.40
|
12.50
|
12.47
|
12.50
|
30,800
|
|
|
5/24/2024
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.42
|
12.50
|
19,700
|
|
|
5/23/2024
|
0.00 / 0.00%
|
12.55
|
12.55
|
12.40
|
12.50
|
12.49
|
12.50
|
14,400
|
|
|
5/22/2024
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.40
|
12.50
|
12.46
|
12.50
|
28,900
|
|
|
5/21/2024
|
-0.05 / -0.40%
|
12.60
|
12.60
|
12.40
|
12.50
|
12.48
|
12.50
|
21,800
|
|
|
5/20/2024
|
0.00 / 0.00%
|
12.55
|
12.65
|
12.45
|
12.55
|
12.51
|
12.55
|
41,500
|
|
|
5/17/2024
|
+0.05 / +0.40%
|
12.55
|
12.65
|
12.40
|
12.55
|
12.55
|
12.55
|
34,500
|
|
|
5/16/2024
|
-0.15 / -1.19%
|
12.65
|
12.65
|
12.45
|
12.50
|
12.50
|
12.50
|
20,700
|
|
|
5/15/2024
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.50
|
12.65
|
12.55
|
12.65
|
57,100
|
|
|
5/14/2024
|
+0.05 / +0.40%
|
12.60
|
12.90
|
12.45
|
12.65
|
12.55
|
12.65
|
50,300
|
|
|
5/13/2024
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.00
|
12.60
|
12.38
|
12.60
|
37,300
|
|
|
5/10/2024
|
-0.15 / -1.17%
|
12.85
|
12.85
|
12.50
|
12.70
|
12.65
|
12.70
|
12,600
|
|
|
5/9/2024
|
+0.50 / +4.05%
|
12.35
|
13.20
|
12.35
|
12.85
|
12.80
|
12.85
|
85,500
|
|
|
5/8/2024
|
-0.10 / -0.80%
|
12.45
|
12.45
|
12.35
|
12.35
|
12.40
|
12.35
|
10,200
|
|
|
5/7/2024
|
0.00 / 0.00%
|
12.30
|
12.45
|
12.25
|
12.45
|
12.38
|
12.45
|
5,800
|
|
|
5/6/2024
|
+0.05 / +0.40%
|
12.30
|
12.50
|
12.30
|
12.45
|
12.42
|
12.45
|
8,000
|
|
|
5/3/2024
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.25
|
12.40
|
12.30
|
12.40
|
9,200
|
|
|
5/2/2024
|
+0.10 / +0.81%
|
12.10
|
12.45
|
12.10
|
12.40
|
12.24
|
12.40
|
53,200
|
|
|
4/26/2024
|
-0.05 / -0.40%
|
12.30
|
12.30
|
12.15
|
12.30
|
12.18
|
12.30
|
4,700
|
|
|
4/25/2024
|
0.00 / 0.00%
|
12.20
|
12.40
|
11.80
|
12.35
|
12.23
|
12.35
|
5,300
|
|
|
4/24/2024
|
-0.05 / -0.40%
|
12.40
|
12.40
|
12.35
|
12.35
|
12.36
|
12.35
|
11,000
|
|
|
4/23/2024
|
-0.05 / -0.40%
|
12.45
|
12.45
|
12.35
|
12.40
|
12.41
|
12.40
|
8,200
|
|
|
4/22/2024
|
+0.15 / +1.22%
|
12.30
|
12.45
|
12.05
|
12.45
|
12.36
|
12.45
|
3,900
|
|
|
4/19/2024
|
-0.05 / -0.40%
|
12.00
|
12.35
|
12.00
|
12.30
|
12.18
|
12.30
|
19,700
|
|
|
4/17/2024
|
-0.05 / -0.40%
|
12.65
|
12.70
|
12.20
|
12.35
|
12.33
|
12.35
|
5,500
|
|
|
4/16/2024
|
-0.15 / -1.20%
|
12.50
|
12.50
|
11.80
|
12.40
|
12.20
|
12.40
|
29,200
|
|
|
4/15/2024
|
-0.25 / -1.95%
|
12.55
|
12.80
|
12.50
|
12.55
|
12.54
|
12.55
|
78,200
|
|
|
4/12/2024
|
+0.05 / +0.39%
|
12.85
|
12.85
|
12.55
|
12.80
|
12.64
|
12.80
|
21,400
|
|
|