|
Closing price on 5/4/2023
|
|
| Open |
11.60 |
| High |
11.65 |
| Low |
11.45 |
| Volume |
51,700 |
| Split-adjusted Price |
11.60 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2023
|
-0.05 / -0.43%
|
11.60
|
11.65
|
11.45
|
11.60
|
11.53
|
11.60
|
51,700
|
|
|
4/28/2023
|
+0.10 / +0.87%
|
11.55
|
11.80
|
11.55
|
11.65
|
11.64
|
11.65
|
20,600
|
|
|
4/27/2023
|
-0.25 / -2.12%
|
11.80
|
11.85
|
11.55
|
11.55
|
11.64
|
11.55
|
58,600
|
|
|
4/26/2023
|
+0.15 / +1.29%
|
11.80
|
11.80
|
11.50
|
11.80
|
11.61
|
11.80
|
22,800
|
|
|
4/25/2023
|
-0.25 / -2.10%
|
11.85
|
11.85
|
11.65
|
11.65
|
11.73
|
11.65
|
49,900
|
|
|
4/24/2023
|
-0.10 / -0.83%
|
11.95
|
11.95
|
11.70
|
11.90
|
11.76
|
11.90
|
29,500
|
|
|
4/21/2023
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.50
|
12.00
|
11.83
|
12.00
|
80,700
|
|
|
4/20/2023
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.00
|
11.99
|
12.00
|
36,100
|
|
|
4/19/2023
|
-0.05 / -0.41%
|
12.10
|
12.15
|
12.00
|
12.00
|
12.07
|
12.00
|
54,000
|
|
|
4/18/2023
|
+0.05 / +0.42%
|
12.15
|
12.15
|
11.90
|
12.05
|
12.01
|
12.05
|
68,800
|
|
|
4/17/2023
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.90
|
12.00
|
12.02
|
12.00
|
18,400
|
|
|
4/14/2023
|
+0.15 / +1.27%
|
11.85
|
12.55
|
11.85
|
12.00
|
12.15
|
12.00
|
91,700
|
|
|
4/13/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.85
|
11.85
|
11.85
|
32,600
|
|
|
4/12/2023
|
-0.15 / -1.25%
|
12.05
|
12.05
|
11.80
|
11.85
|
11.90
|
11.85
|
32,000
|
|
|
4/11/2023
|
+0.15 / +1.27%
|
11.80
|
12.10
|
11.80
|
12.00
|
11.97
|
12.00
|
33,200
|
|
|
4/10/2023
|
-0.10 / -0.84%
|
11.95
|
11.95
|
11.80
|
11.85
|
11.85
|
11.85
|
37,000
|
|
|
4/7/2023
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.75
|
11.95
|
11.80
|
11.95
|
27,400
|
|
|
4/6/2023
|
-0.15 / -1.24%
|
12.10
|
12.20
|
11.95
|
11.95
|
12.05
|
11.95
|
73,600
|
|
|
4/5/2023
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.70
|
12.10
|
11.96
|
12.10
|
68,000
|
|
|
4/4/2023
|
+0.35 / +2.98%
|
11.80
|
12.10
|
11.75
|
12.10
|
11.96
|
12.10
|
121,900
|
|
|
4/3/2023
|
+0.05 / +0.43%
|
12.00
|
12.00
|
11.70
|
11.75
|
11.82
|
11.75
|
27,300
|
|
|
3/31/2023
|
-0.10 / -0.85%
|
11.85
|
11.85
|
11.70
|
11.70
|
11.77
|
11.70
|
8,300
|
|
|
3/30/2023
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.87
|
11.80
|
44,500
|
|
|
3/29/2023
|
+0.10 / +0.84%
|
11.90
|
12.05
|
11.60
|
12.00
|
11.74
|
12.00
|
52,500
|
|
|
3/28/2023
|
-0.20 / -1.65%
|
12.10
|
12.10
|
11.85
|
11.90
|
11.95
|
11.90
|
36,100
|
|
|
3/27/2023
|
+0.50 / +4.31%
|
12.00
|
12.10
|
11.70
|
12.10
|
11.99
|
12.10
|
81,000
|
|
|
3/24/2023
|
+0.15 / +1.23%
|
12.15
|
12.30
|
11.90
|
12.30
|
12.23
|
11.60
|
91,400
|
|
|
3/23/2023
|
+0.05 / +0.41%
|
12.00
|
12.15
|
12.00
|
12.15
|
12.08
|
11.46
|
18,900
|
|
|
3/22/2023
|
+0.10 / +0.83%
|
12.10
|
12.15
|
12.00
|
12.10
|
12.06
|
11.41
|
17,100
|
|
|
3/21/2023
|
+0.10 / +0.84%
|
12.20
|
12.20
|
11.90
|
12.00
|
12.00
|
11.32
|
21,800
|
|
|