|
Closing price on 8/1/2023
|
|
| Open |
13.65 |
| High |
13.65 |
| Low |
13.30 |
| Volume |
235,300 |
| Split-adjusted Price |
13.30 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2023
|
-0.20 / -1.48%
|
13.65
|
13.65
|
13.30
|
13.30
|
13.39
|
13.30
|
235,300
|
|
|
7/31/2023
|
-0.10 / -0.74%
|
13.65
|
13.65
|
13.35
|
13.50
|
13.47
|
13.50
|
159,200
|
|
|
7/28/2023
|
-0.30 / -2.16%
|
13.90
|
13.90
|
13.55
|
13.60
|
13.65
|
13.60
|
99,600
|
|
|
7/27/2023
|
0.00 / 0.00%
|
13.95
|
13.95
|
13.35
|
13.90
|
13.68
|
13.90
|
213,800
|
|
|
7/26/2023
|
-0.30 / -2.11%
|
14.05
|
14.10
|
13.90
|
13.90
|
13.97
|
13.90
|
143,900
|
|
|
7/25/2023
|
+0.25 / +1.79%
|
14.00
|
14.20
|
13.95
|
14.20
|
14.11
|
14.20
|
218,100
|
|
|
7/24/2023
|
+0.10 / +0.72%
|
13.85
|
13.95
|
13.65
|
13.95
|
13.79
|
13.95
|
133,200
|
|
|
7/21/2023
|
-0.05 / -0.36%
|
13.90
|
13.90
|
13.65
|
13.85
|
13.76
|
13.85
|
110,000
|
|
|
7/20/2023
|
0.00 / 0.00%
|
14.05
|
14.05
|
13.65
|
13.90
|
13.84
|
13.90
|
135,300
|
|
|
7/19/2023
|
+0.45 / +3.35%
|
13.30
|
14.00
|
13.25
|
13.90
|
13.69
|
13.90
|
224,600
|
|
|
7/18/2023
|
-0.15 / -1.10%
|
13.55
|
13.60
|
13.20
|
13.45
|
13.35
|
13.45
|
89,800
|
|
|
7/17/2023
|
+0.05 / +0.37%
|
13.95
|
13.95
|
13.50
|
13.60
|
13.62
|
13.60
|
98,000
|
|
|
7/14/2023
|
0.00 / 0.00%
|
13.40
|
13.65
|
13.40
|
13.55
|
13.53
|
13.55
|
89,900
|
|
|
7/13/2023
|
+0.25 / +1.88%
|
13.35
|
13.65
|
13.35
|
13.55
|
13.51
|
13.55
|
70,600
|
|
|
7/12/2023
|
-0.10 / -0.75%
|
13.40
|
13.40
|
13.15
|
13.30
|
13.24
|
13.30
|
95,100
|
|
|
7/11/2023
|
+0.20 / +1.52%
|
13.20
|
13.45
|
13.20
|
13.40
|
13.34
|
13.40
|
60,700
|
|
|
7/10/2023
|
-0.25 / -1.86%
|
13.00
|
13.90
|
13.00
|
13.20
|
13.24
|
13.20
|
231,400
|
|
|
7/7/2023
|
+0.10 / +0.75%
|
13.90
|
13.90
|
13.20
|
13.45
|
13.46
|
13.45
|
53,600
|
|
|
7/6/2023
|
-0.40 / -2.91%
|
13.75
|
13.75
|
13.35
|
13.35
|
13.55
|
13.35
|
75,600
|
|
|
7/5/2023
|
-0.10 / -0.72%
|
13.80
|
14.10
|
13.50
|
13.75
|
13.85
|
13.75
|
208,300
|
|
|
7/4/2023
|
-0.10 / -0.72%
|
14.10
|
14.30
|
13.85
|
13.85
|
14.02
|
13.85
|
79,100
|
|
|
7/3/2023
|
+0.65 / +4.89%
|
13.35
|
14.15
|
13.10
|
13.95
|
13.76
|
13.95
|
386,800
|
|
|
6/30/2023
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.00
|
13.30
|
13.09
|
13.30
|
59,200
|
|
|
6/29/2023
|
-0.20 / -1.48%
|
13.50
|
13.50
|
13.05
|
13.30
|
13.17
|
13.30
|
77,700
|
|
|
6/28/2023
|
+0.25 / +1.89%
|
13.35
|
13.75
|
13.35
|
13.50
|
13.57
|
13.50
|
162,700
|
|
|
6/27/2023
|
+0.25 / +1.92%
|
13.00
|
13.25
|
13.00
|
13.25
|
13.12
|
13.25
|
80,200
|
|
|
6/26/2023
|
-0.15 / -1.14%
|
13.20
|
13.25
|
12.85
|
13.00
|
13.02
|
13.00
|
110,400
|
|
|
6/23/2023
|
-0.15 / -1.13%
|
13.30
|
13.30
|
13.00
|
13.15
|
13.19
|
13.15
|
92,400
|
|
|
6/22/2023
|
+0.30 / +2.31%
|
13.25
|
13.45
|
13.00
|
13.30
|
13.18
|
13.30
|
147,500
|
|
|
6/21/2023
|
+0.10 / +0.78%
|
12.90
|
13.15
|
12.85
|
13.00
|
12.94
|
13.00
|
74,100
|
|
|