|
Closing price on 6/22/2021
|
|
| Open |
13.15 |
| High |
13.20 |
| Low |
12.95 |
| Volume |
82,700 |
| Split-adjusted Price |
11.97 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2021
|
-0.05 / -0.38%
|
13.15
|
13.20
|
12.95
|
13.10
|
13.07
|
11.97
|
82,700
|
|
|
6/21/2021
|
-0.30 / -2.23%
|
13.10
|
13.30
|
13.10
|
13.15
|
13.21
|
12.02
|
66,100
|
|
|
6/18/2021
|
-0.10 / -0.74%
|
13.75
|
13.75
|
13.35
|
13.45
|
13.54
|
12.29
|
109,700
|
|
|
6/17/2021
|
+0.65 / +5.04%
|
12.50
|
13.60
|
12.50
|
13.55
|
13.32
|
12.39
|
233,700
|
|
|
6/16/2021
|
-0.10 / -0.77%
|
13.15
|
13.15
|
12.50
|
12.90
|
12.90
|
11.79
|
55,100
|
|
|
6/15/2021
|
+0.10 / +0.78%
|
12.80
|
13.30
|
12.80
|
13.00
|
13.01
|
11.88
|
97,700
|
|
|
6/14/2021
|
0.00 / 0.00%
|
13.00
|
13.30
|
12.90
|
12.90
|
13.08
|
11.79
|
91,900
|
|
|
6/11/2021
|
-0.40 / -3.01%
|
13.70
|
13.80
|
12.90
|
12.90
|
13.31
|
11.79
|
218,900
|
|
|
6/10/2021
|
+0.85 / +6.83%
|
12.30
|
13.30
|
12.10
|
13.30
|
13.00
|
12.16
|
192,500
|
|
|
6/9/2021
|
-0.20 / -1.58%
|
12.20
|
12.60
|
12.20
|
12.45
|
12.48
|
11.38
|
47,200
|
|
|
6/8/2021
|
-0.15 / -1.17%
|
12.80
|
12.80
|
12.50
|
12.65
|
12.72
|
11.56
|
69,100
|
|
|
6/7/2021
|
+0.50 / +4.07%
|
12.50
|
12.90
|
12.50
|
12.80
|
12.72
|
11.70
|
125,100
|
|
|
6/4/2021
|
-0.10 / -0.81%
|
12.60
|
12.60
|
12.25
|
12.30
|
12.36
|
11.24
|
69,500
|
|
|
6/3/2021
|
+0.60 / +5.08%
|
12.00
|
12.50
|
11.85
|
12.40
|
12.13
|
11.33
|
114,200
|
|
|
6/2/2021
|
0.00 / 0.00%
|
11.85
|
11.85
|
11.00
|
11.80
|
11.69
|
10.79
|
22,900
|
|
|
6/1/2021
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.72
|
10.79
|
19,800
|
|
|
5/31/2021
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.71
|
10.69
|
21,700
|
|
|
5/28/2021
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.60
|
11.70
|
11.70
|
10.69
|
30,500
|
|
|
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
|
|
|