|
|
Closing price on 7/23/2020
|
|
| Open |
28.55 |
| High |
28.80 |
| Low |
26.60 |
| Volume |
64,270 |
| Split-adjusted Price |
11.59 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2020
|
-0.65 / -2.28%
|
28.55
|
28.80
|
26.60
|
27.90
|
27.71
|
11.59
|
64,270
|
|
|
7/22/2020
|
-0.15 / -0.52%
|
28.70
|
29.70
|
28.50
|
28.55
|
28.85
|
11.86
|
72,790
|
|
|
7/21/2020
|
-1.10 / -3.69%
|
29.80
|
30.00
|
27.90
|
28.70
|
28.46
|
11.92
|
59,210
|
|
|
7/20/2020
|
-2.20 / -6.88%
|
30.10
|
31.80
|
29.80
|
29.80
|
30.20
|
12.38
|
146,080
|
|
|
7/17/2020
|
+0.80 / +2.56%
|
33.35
|
33.35
|
31.80
|
32.00
|
32.87
|
13.30
|
335,000
|
|
|
7/16/2020
|
+2.00 / +6.85%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
12.96
|
83,590
|
|
|
7/15/2020
|
+1.90 / +6.96%
|
29.20
|
29.20
|
29.10
|
29.20
|
29.20
|
12.13
|
218,530
|
|
|
7/14/2020
|
+1.75 / +6.85%
|
25.55
|
27.30
|
25.50
|
27.30
|
26.95
|
11.34
|
274,470
|
|
|
7/13/2020
|
+0.60 / +2.40%
|
24.80
|
26.00
|
24.80
|
25.55
|
25.55
|
10.62
|
45,080
|
|
|
7/10/2020
|
+1.15 / +4.83%
|
23.80
|
24.95
|
23.60
|
24.95
|
24.53
|
10.37
|
80,910
|
|
|
7/9/2020
|
+1.15 / +5.08%
|
23.30
|
24.10
|
23.00
|
23.80
|
23.76
|
9.89
|
53,070
|
|
|
7/8/2020
|
+0.35 / +1.57%
|
22.60
|
22.80
|
22.60
|
22.65
|
22.66
|
9.41
|
1,530
|
|
|
7/7/2020
|
+0.20 / +0.90%
|
22.00
|
23.20
|
22.00
|
22.30
|
22.48
|
9.27
|
7,830
|
|
|
7/6/2020
|
-0.10 / -0.45%
|
22.20
|
22.50
|
22.10
|
22.10
|
22.32
|
9.18
|
12,050
|
|
|
7/3/2020
|
-0.30 / -1.33%
|
22.50
|
22.50
|
21.60
|
22.20
|
22.13
|
9.22
|
8,450
|
|
|
7/2/2020
|
+0.50 / +2.27%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.02
|
9.35
|
9,400
|
|
|
7/1/2020
|
+0.30 / +1.38%
|
21.10
|
22.00
|
20.80
|
22.00
|
21.50
|
9.14
|
7,070
|
|
|
6/30/2020
|
+0.15 / +0.70%
|
21.55
|
21.90
|
21.55
|
21.70
|
21.70
|
9.02
|
37,140
|
|
|
6/29/2020
|
-1.25 / -5.48%
|
22.60
|
23.00
|
21.55
|
21.55
|
22.32
|
8.95
|
38,350
|
|
|
6/26/2020
|
0.00 / 0.00%
|
22.80
|
23.00
|
22.70
|
22.80
|
22.87
|
9.47
|
4,460
|
|
|
6/25/2020
|
-0.25 / -1.08%
|
22.70
|
23.05
|
22.60
|
22.80
|
22.79
|
9.47
|
9,830
|
|
|
6/24/2020
|
-0.65 / -2.74%
|
23.10
|
23.40
|
23.05
|
23.05
|
23.07
|
9.58
|
16,080
|
|
|
6/23/2020
|
-0.10 / -0.42%
|
23.90
|
23.90
|
23.30
|
23.70
|
23.55
|
9.85
|
5,690
|
|
|
6/22/2020
|
+0.35 / +1.49%
|
23.85
|
23.90
|
23.50
|
23.80
|
23.74
|
9.89
|
23,550
|
|
|
6/19/2020
|
+0.65 / +2.85%
|
22.80
|
23.45
|
22.80
|
23.45
|
23.06
|
9.74
|
29,660
|
|
|
6/18/2020
|
-0.40 / -1.72%
|
23.10
|
23.10
|
22.50
|
22.80
|
22.66
|
9.47
|
44,710
|
|
|
6/17/2020
|
-0.10 / -0.43%
|
23.30
|
23.90
|
23.00
|
23.20
|
23.21
|
9.64
|
7,110
|
|
|
6/16/2020
|
+0.80 / +3.56%
|
22.50
|
23.45
|
22.50
|
23.30
|
22.93
|
9.68
|
23,550
|
|
|
6/15/2020
|
-0.80 / -3.43%
|
23.85
|
23.85
|
22.50
|
22.50
|
23.26
|
9.35
|
53,910
|
|
|
6/12/2020
|
-1.50 / -6.05%
|
24.00
|
24.20
|
23.20
|
23.30
|
23.51
|
9.68
|
80,890
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|