|
Closing price on 7/10/2024
|
|
| Open |
13.05 |
| High |
13.25 |
| Low |
12.95 |
| Volume |
31,100 |
| Split-adjusted Price |
13.00 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2024
|
-0.05 / -0.38%
|
13.05
|
13.25
|
12.95
|
13.00
|
13.01
|
13.00
|
31,100
|
|
|
7/9/2024
|
+0.10 / +0.77%
|
12.80
|
13.15
|
12.80
|
13.05
|
13.03
|
13.05
|
72,200
|
|
|
7/8/2024
|
0.00 / 0.00%
|
12.90
|
12.95
|
12.70
|
12.95
|
12.83
|
12.95
|
14,500
|
|
|
7/5/2024
|
-0.05 / -0.38%
|
13.00
|
13.10
|
12.90
|
12.95
|
12.98
|
12.95
|
10,700
|
|
|
7/4/2024
|
+0.15 / +1.17%
|
12.90
|
13.00
|
12.65
|
13.00
|
12.75
|
13.00
|
22,500
|
|
|
7/3/2024
|
+0.05 / +0.39%
|
12.80
|
12.90
|
12.70
|
12.85
|
12.78
|
12.85
|
38,100
|
|
|
7/2/2024
|
+0.10 / +0.79%
|
13.40
|
13.40
|
12.60
|
12.80
|
12.74
|
12.80
|
17,000
|
|
|
7/1/2024
|
-0.05 / -0.39%
|
12.75
|
13.00
|
12.20
|
12.70
|
12.54
|
12.70
|
34,600
|
|
|
6/28/2024
|
-0.20 / -1.54%
|
12.95
|
12.95
|
12.70
|
12.75
|
12.85
|
12.75
|
51,000
|
|
|
6/27/2024
|
-0.10 / -0.77%
|
13.10
|
13.20
|
12.95
|
12.95
|
13.09
|
12.95
|
55,500
|
|
|
6/26/2024
|
-0.60 / -4.40%
|
13.50
|
13.55
|
13.00
|
13.05
|
13.19
|
13.05
|
75,900
|
|
|
6/25/2024
|
+0.15 / +1.11%
|
13.65
|
13.65
|
13.40
|
13.65
|
13.51
|
13.65
|
50,600
|
|
|
6/24/2024
|
-0.25 / -1.82%
|
13.85
|
13.85
|
13.20
|
13.50
|
13.55
|
13.50
|
85,900
|
|
|
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
|
|
|