|
Closing price on 7/8/2021
|
|
| Open |
11.80 |
| High |
12.00 |
| Low |
11.80 |
| Volume |
34,600 |
| Split-adjusted Price |
10.83 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2021
|
-0.15 / -1.25%
|
11.80
|
12.00
|
11.80
|
11.85
|
11.88
|
10.83
|
34,600
|
|
|
7/7/2021
|
-0.10 / -0.83%
|
12.10
|
12.40
|
12.00
|
12.00
|
12.25
|
10.97
|
37,600
|
|
|
7/6/2021
|
-0.40 / -3.20%
|
12.25
|
12.45
|
12.10
|
12.10
|
12.25
|
11.06
|
56,700
|
|
|
7/5/2021
|
-0.20 / -1.57%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.59
|
11.43
|
47,100
|
|
|
7/2/2021
|
-0.10 / -0.78%
|
12.60
|
12.90
|
12.60
|
12.70
|
12.80
|
11.61
|
59,900
|
|
|
7/1/2021
|
-0.20 / -1.54%
|
12.80
|
12.85
|
12.65
|
12.80
|
12.85
|
11.70
|
47,900
|
|
|
6/30/2021
|
-0.15 / -1.14%
|
13.15
|
13.20
|
13.00
|
13.00
|
13.09
|
11.88
|
36,600
|
|
|
6/29/2021
|
+0.15 / +1.15%
|
13.10
|
13.30
|
13.00
|
13.15
|
13.12
|
12.02
|
66,900
|
|
|
6/28/2021
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.90
|
13.00
|
13.10
|
11.88
|
25,800
|
|
|
6/25/2021
|
+0.20 / +1.55%
|
13.00
|
13.20
|
12.90
|
13.10
|
13.03
|
11.97
|
45,900
|
|
|
6/24/2021
|
-0.20 / -1.53%
|
13.25
|
13.25
|
12.90
|
12.90
|
13.02
|
11.79
|
77,700
|
|
|
6/23/2021
|
0.00 / 0.00%
|
13.10
|
13.20
|
12.95
|
13.10
|
13.06
|
11.97
|
51,300
|
|
|
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
|
|
|