|
Closing price on 7/9/2020
|
|
| Open |
23.30 |
| High |
24.10 |
| Low |
23.00 |
| Volume |
53,070 |
| Split-adjusted Price |
9.89 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/11/2020
|
-0.60 / -2.36%
|
25.20
|
25.50
|
24.80
|
24.80
|
25.14
|
10.30
|
57,390
|
|
|
6/10/2020
|
-0.40 / -1.55%
|
25.50
|
25.60
|
25.00
|
25.40
|
25.27
|
10.55
|
57,730
|
|
|
6/9/2020
|
-0.20 / -0.77%
|
26.50
|
26.50
|
25.80
|
25.80
|
26.12
|
10.72
|
67,220
|
|
|
6/8/2020
|
+0.55 / +2.16%
|
25.10
|
26.30
|
25.10
|
26.00
|
26.06
|
10.80
|
88,540
|
|
|
6/5/2020
|
+1.05 / +4.30%
|
24.40
|
25.60
|
24.25
|
25.45
|
25.07
|
10.57
|
71,080
|
|
|
6/4/2020
|
-0.30 / -1.21%
|
24.85
|
24.85
|
24.40
|
24.40
|
24.54
|
10.14
|
60,340
|
|
|
6/3/2020
|
-0.25 / -1.00%
|
25.00
|
25.00
|
24.35
|
24.70
|
24.52
|
10.26
|
34,630
|
|
|
6/2/2020
|
-0.25 / -0.99%
|
25.25
|
25.30
|
24.80
|
24.95
|
25.09
|
10.37
|
38,580
|
|
|
6/1/2020
|
+0.60 / +2.44%
|
25.00
|
25.40
|
24.50
|
25.20
|
25.08
|
10.47
|
76,640
|
|
|
5/29/2020
|
-0.20 / -0.81%
|
25.30
|
25.30
|
24.50
|
24.60
|
24.72
|
10.22
|
55,470
|
|
|