|
Closing price on 7/29/2019
|
|
| Open |
37.45 |
| High |
37.45 |
| Low |
36.60 |
| Volume |
5,580 |
| Split-adjusted Price |
14.57 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2019
|
-0.35 / -0.93%
|
37.45
|
37.45
|
36.60
|
37.10
|
36.92
|
14.57
|
5,580
|
|
|
7/26/2019
|
+0.85 / +2.32%
|
37.00
|
37.55
|
36.50
|
37.45
|
36.76
|
14.71
|
3,210
|
|
|
7/25/2019
|
+0.10 / +0.27%
|
36.80
|
37.50
|
36.20
|
36.60
|
36.63
|
14.38
|
122,290
|
|
|
7/24/2019
|
-1.00 / -2.67%
|
38.10
|
38.10
|
36.50
|
36.50
|
36.78
|
14.34
|
72,440
|
|
|
7/23/2019
|
+0.20 / +0.54%
|
39.20
|
39.20
|
37.40
|
37.50
|
37.49
|
14.73
|
33,980
|
|
|
7/22/2019
|
-1.45 / -3.74%
|
38.75
|
38.75
|
37.25
|
37.30
|
37.57
|
14.65
|
41,740
|
|
|
7/19/2019
|
-0.65 / -1.65%
|
39.80
|
39.80
|
38.00
|
38.75
|
38.56
|
15.22
|
44,060
|
|
|
7/18/2019
|
-0.40 / -1.01%
|
39.80
|
40.20
|
38.80
|
39.40
|
39.25
|
15.48
|
16,000
|
|
|
7/17/2019
|
+0.20 / +0.51%
|
40.00
|
40.80
|
39.60
|
39.80
|
40.09
|
15.63
|
81,460
|
|
|
7/16/2019
|
+0.70 / +1.80%
|
39.00
|
40.00
|
37.80
|
39.60
|
39.15
|
15.56
|
69,480
|
|
|
7/15/2019
|
+1.10 / +2.91%
|
40.00
|
40.00
|
38.50
|
38.90
|
39.53
|
15.28
|
79,830
|
|
|
7/12/2019
|
+1.10 / +3.00%
|
36.90
|
38.00
|
36.80
|
37.80
|
37.31
|
14.85
|
31,870
|
|
|
7/11/2019
|
+0.20 / +0.55%
|
36.80
|
37.00
|
36.50
|
36.70
|
36.69
|
14.42
|
3,570
|
|
|
7/10/2019
|
-0.90 / -2.41%
|
36.50
|
37.20
|
36.40
|
36.50
|
36.55
|
14.34
|
46,370
|
|
|
7/9/2019
|
+0.45 / +1.22%
|
37.00
|
37.40
|
36.40
|
37.40
|
36.99
|
14.69
|
12,840
|
|
|
7/8/2019
|
+0.35 / +0.96%
|
37.10
|
37.10
|
36.60
|
36.95
|
36.96
|
14.51
|
13,690
|
|
|
7/5/2019
|
+0.20 / +0.55%
|
36.70
|
37.20
|
36.30
|
36.60
|
36.55
|
14.38
|
25,940
|
|
|
7/4/2019
|
0.00 / 0.00%
|
36.40
|
36.40
|
36.15
|
36.40
|
36.33
|
14.30
|
11,120
|
|
|
7/3/2019
|
-0.20 / -0.55%
|
36.70
|
36.70
|
36.00
|
36.40
|
36.27
|
14.30
|
37,830
|
|
|
7/2/2019
|
-0.40 / -1.08%
|
37.00
|
37.00
|
36.50
|
36.60
|
36.71
|
14.38
|
20,920
|
|
|
7/1/2019
|
-1.15 / -3.01%
|
38.15
|
39.00
|
37.00
|
37.00
|
37.37
|
14.53
|
55,050
|
|
|
6/28/2019
|
+0.20 / +0.53%
|
37.50
|
38.45
|
37.30
|
38.15
|
37.90
|
14.99
|
9,710
|
|
|
6/27/2019
|
-0.55 / -1.43%
|
39.75
|
39.75
|
37.50
|
37.95
|
38.32
|
14.91
|
20,800
|
|
|
6/26/2019
|
+2.10 / +5.77%
|
36.60
|
38.90
|
36.60
|
38.50
|
37.73
|
15.12
|
58,390
|
|
|
6/25/2019
|
-0.10 / -0.27%
|
36.50
|
37.40
|
36.10
|
36.40
|
36.26
|
14.30
|
6,840
|
|
|
6/24/2019
|
-0.40 / -1.08%
|
36.70
|
36.90
|
36.50
|
36.50
|
36.85
|
14.34
|
416,310
|
|
|
6/21/2019
|
+0.35 / +0.96%
|
36.60
|
37.40
|
36.00
|
36.90
|
36.51
|
14.50
|
37,060
|
|
|
6/20/2019
|
+0.85 / +2.38%
|
36.00
|
36.80
|
35.90
|
36.55
|
36.37
|
14.36
|
21,720
|
|
|
6/19/2019
|
+0.10 / +0.28%
|
37.00
|
37.00
|
35.65
|
35.70
|
35.78
|
14.02
|
18,000
|
|
|
6/18/2019
|
-0.75 / -2.06%
|
36.35
|
36.35
|
35.40
|
35.60
|
35.77
|
13.98
|
23,090
|
|
|