|
|
Closing price on 5/7/2020
|
|
| Open |
17.50 |
| High |
17.85 |
| Low |
16.70 |
| Volume |
92,730 |
| Split-adjusted Price |
7.23 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/9/2020
|
+0.45 / +2.34%
|
20.00
|
20.10
|
19.20
|
19.70
|
19.47
|
8.19
|
18,750
|
|
|
4/8/2020
|
+1.25 / +6.94%
|
17.80
|
19.25
|
17.50
|
19.25
|
18.71
|
8.00
|
31,060
|
|
|
4/7/2020
|
0.00 / 0.00%
|
18.00
|
18.10
|
16.95
|
18.00
|
17.92
|
7.48
|
5,190
|
|
|
4/6/2020
|
+0.50 / +2.86%
|
17.50
|
18.00
|
17.30
|
18.00
|
17.88
|
7.48
|
25,060
|
|
|
4/3/2020
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.30
|
17.50
|
17.46
|
7.27
|
1,260
|
|
|
4/1/2020
|
0.00 / 0.00%
|
16.30
|
17.75
|
16.30
|
17.50
|
16.90
|
7.27
|
2,130
|
|
|
3/31/2020
|
-0.25 / -1.41%
|
17.80
|
17.80
|
17.15
|
17.50
|
17.33
|
7.27
|
750
|
|
|
3/30/2020
|
+0.15 / +0.85%
|
17.70
|
17.75
|
17.00
|
17.75
|
17.12
|
7.37
|
11,390
|
|
|
3/27/2020
|
+0.10 / +0.57%
|
17.70
|
17.70
|
17.00
|
17.60
|
17.19
|
7.31
|
15,470
|
|
|
3/26/2020
|
+0.20 / +1.16%
|
17.10
|
17.50
|
17.10
|
17.50
|
17.32
|
7.27
|
16,400
|
|
|
3/25/2020
|
-0.50 / -2.81%
|
17.05
|
17.90
|
17.00
|
17.30
|
17.28
|
7.19
|
3,240
|
|
|
3/24/2020
|
-0.05 / -0.28%
|
17.90
|
17.90
|
16.70
|
17.80
|
17.48
|
7.40
|
1,430
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|