|
Closing price on 7/5/2022
|
|
| Open |
23.30 |
| High |
23.70 |
| Low |
22.05 |
| Volume |
552,100 |
| Split-adjusted Price |
20.80 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2022
|
-1.65 / -6.96%
|
23.30
|
23.70
|
22.05
|
22.05
|
22.53
|
20.80
|
552,100
|
|
|
7/4/2022
|
-0.70 / -2.87%
|
24.60
|
24.70
|
23.30
|
23.70
|
24.00
|
22.35
|
287,500
|
|
|
7/1/2022
|
+0.10 / +0.41%
|
24.30
|
24.65
|
23.10
|
24.40
|
23.78
|
23.01
|
253,500
|
|
|
6/30/2022
|
-0.10 / -0.41%
|
24.50
|
25.00
|
23.80
|
24.30
|
24.40
|
22.92
|
260,600
|
|
|
6/29/2022
|
+0.70 / +2.95%
|
23.70
|
24.70
|
23.60
|
24.40
|
24.04
|
23.01
|
249,300
|
|
|
6/28/2022
|
-0.40 / -1.66%
|
24.00
|
25.00
|
22.95
|
23.70
|
24.24
|
22.35
|
529,000
|
|
|
6/27/2022
|
+0.40 / +1.69%
|
24.50
|
24.60
|
23.75
|
24.10
|
23.99
|
22.73
|
134,500
|
|
|
6/24/2022
|
-0.70 / -2.87%
|
24.40
|
24.80
|
23.70
|
23.70
|
24.15
|
22.35
|
231,800
|
|
|
6/23/2022
|
+1.40 / +6.09%
|
22.15
|
24.60
|
22.15
|
24.40
|
23.69
|
23.01
|
385,400
|
|
|
6/22/2022
|
-1.60 / -6.50%
|
25.00
|
25.00
|
22.95
|
23.00
|
23.68
|
21.69
|
433,400
|
|
|
6/21/2022
|
-1.80 / -6.82%
|
26.40
|
26.90
|
24.60
|
24.60
|
25.84
|
23.20
|
476,200
|
|
|
6/20/2022
|
+1.70 / +6.88%
|
24.85
|
26.40
|
24.70
|
26.40
|
26.14
|
24.90
|
770,400
|
|
|
6/17/2022
|
-0.10 / -0.40%
|
24.50
|
25.30
|
23.55
|
24.70
|
24.34
|
23.29
|
377,800
|
|
|
6/16/2022
|
+0.60 / +2.48%
|
24.95
|
25.50
|
24.20
|
24.80
|
24.92
|
23.39
|
370,500
|
|
|
6/15/2022
|
-0.75 / -3.01%
|
25.00
|
25.40
|
23.25
|
24.20
|
24.17
|
22.82
|
395,600
|
|
|
6/14/2022
|
+0.15 / +0.60%
|
23.30
|
25.80
|
23.30
|
24.95
|
24.46
|
23.53
|
514,900
|
|
|
6/13/2022
|
-1.85 / -6.94%
|
24.80
|
25.50
|
24.80
|
24.80
|
24.91
|
23.39
|
445,600
|
|
|
6/10/2022
|
-2.00 / -6.98%
|
28.15
|
28.65
|
26.65
|
26.65
|
27.46
|
25.13
|
605,300
|
|
|
6/9/2022
|
+0.15 / +0.53%
|
28.30
|
28.95
|
28.00
|
28.65
|
28.38
|
27.02
|
346,900
|
|
|
6/8/2022
|
-0.80 / -2.73%
|
29.85
|
29.95
|
28.50
|
28.50
|
29.12
|
26.88
|
613,500
|
|
|
6/7/2022
|
+0.80 / +2.81%
|
28.00
|
29.30
|
27.50
|
29.30
|
28.61
|
27.63
|
928,500
|
|
|
6/6/2022
|
-0.50 / -1.72%
|
28.70
|
29.35
|
27.85
|
28.50
|
28.86
|
26.88
|
786,000
|
|
|
6/3/2022
|
+0.55 / +1.93%
|
28.40
|
29.50
|
27.50
|
29.00
|
28.38
|
27.35
|
474,200
|
|
|
6/2/2022
|
0.00 / 0.00%
|
28.95
|
29.90
|
28.30
|
28.45
|
28.93
|
26.83
|
442,000
|
|
|
6/1/2022
|
+1.85 / +6.95%
|
26.55
|
28.45
|
25.55
|
28.45
|
27.22
|
26.83
|
992,800
|
|
|
5/31/2022
|
-0.10 / -0.37%
|
26.70
|
27.10
|
26.20
|
26.60
|
26.58
|
25.09
|
366,900
|
|
|
5/30/2022
|
0.00 / 0.00%
|
26.70
|
27.40
|
26.00
|
26.70
|
26.86
|
25.18
|
442,000
|
|
|
5/27/2022
|
+0.90 / +3.49%
|
25.80
|
27.40
|
25.50
|
26.70
|
26.77
|
25.18
|
589,600
|
|
|
5/26/2022
|
-0.05 / -0.19%
|
26.00
|
26.00
|
25.05
|
25.80
|
25.60
|
24.33
|
319,100
|
|
|
5/25/2022
|
+1.65 / +6.82%
|
24.25
|
25.85
|
24.25
|
25.85
|
25.21
|
24.38
|
446,700
|
|
|