|
Closing price on 6/21/2024
|
|
| Open |
13.25 |
| High |
13.90 |
| Low |
13.25 |
| Volume |
166,800 |
| Split-adjusted Price |
13.75 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2024
|
+0.50 / +3.77%
|
13.25
|
13.90
|
13.25
|
13.75
|
13.67
|
13.75
|
166,800
|
|
|
6/20/2024
|
+0.05 / +0.38%
|
13.20
|
13.25
|
13.15
|
13.25
|
13.20
|
13.25
|
49,300
|
|
|
6/19/2024
|
+0.30 / +2.33%
|
12.90
|
13.30
|
12.90
|
13.20
|
13.14
|
13.20
|
147,100
|
|
|
6/18/2024
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.91
|
12.90
|
11,600
|
|
|
6/17/2024
|
+0.10 / +0.78%
|
12.70
|
12.95
|
12.65
|
12.90
|
12.84
|
12.90
|
62,300
|
|
|
6/14/2024
|
-0.05 / -0.39%
|
12.95
|
12.95
|
12.80
|
12.80
|
12.84
|
12.80
|
46,500
|
|
|
6/13/2024
|
0.00 / 0.00%
|
12.85
|
13.00
|
12.85
|
12.85
|
12.89
|
12.85
|
28,600
|
|
|
6/12/2024
|
-0.25 / -1.91%
|
13.10
|
13.10
|
12.85
|
12.85
|
12.91
|
12.85
|
37,800
|
|
|
6/11/2024
|
0.00 / 0.00%
|
13.45
|
13.50
|
12.80
|
13.10
|
13.11
|
13.10
|
64,000
|
|
|
6/10/2024
|
+0.40 / +3.15%
|
12.70
|
13.30
|
12.70
|
13.10
|
13.04
|
13.10
|
119,700
|
|
|
6/7/2024
|
+0.05 / +0.40%
|
12.65
|
12.90
|
12.65
|
12.70
|
12.75
|
12.70
|
73,500
|
|
|
6/6/2024
|
+0.10 / +0.80%
|
12.55
|
12.65
|
12.55
|
12.65
|
12.57
|
12.65
|
63,100
|
|
|
6/5/2024
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.45
|
12.55
|
12.51
|
12.55
|
69,700
|
|
|
6/4/2024
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.45
|
12.55
|
12.51
|
12.55
|
27,300
|
|
|
6/3/2024
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.45
|
12.55
|
12.53
|
12.55
|
73,500
|
|
|
5/31/2024
|
+0.05 / +0.40%
|
12.50
|
12.55
|
12.40
|
12.55
|
12.46
|
12.55
|
38,800
|
|
|
5/30/2024
|
0.00 / 0.00%
|
12.50
|
12.55
|
12.35
|
12.50
|
12.40
|
12.50
|
14,600
|
|
|
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
|
|
|