|
|
Closing price on 8/14/2025
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
11.95 |
| Volume |
21,500 |
| Split-adjusted Price |
12.00 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2025
|
+0.05 / +0.42%
|
12.00
|
12.00
|
11.95
|
12.00
|
11.98
|
12.00
|
21,500
|
|
|
8/13/2025
|
-0.25 / -2.05%
|
11.95
|
12.00
|
11.95
|
11.95
|
11.99
|
11.95
|
30,900
|
|
|
8/12/2025
|
-0.10 / -0.81%
|
12.30
|
12.30
|
11.95
|
12.20
|
12.05
|
12.20
|
21,600
|
|
|
8/11/2025
|
-0.20 / -1.60%
|
12.10
|
12.50
|
12.00
|
12.30
|
12.19
|
12.30
|
28,900
|
|
|
8/8/2025
|
+0.20 / +1.63%
|
12.10
|
12.50
|
12.00
|
12.50
|
12.35
|
12.50
|
54,500
|
|
|
8/7/2025
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.00
|
12.30
|
12.25
|
12.30
|
50,800
|
|
|
8/6/2025
|
-0.05 / -0.40%
|
12.15
|
12.30
|
12.15
|
12.30
|
12.23
|
12.30
|
32,100
|
|
|
8/5/2025
|
-0.05 / -0.40%
|
12.00
|
12.35
|
11.95
|
12.35
|
12.06
|
12.35
|
134,700
|
|
|
8/4/2025
|
+0.80 / +6.90%
|
11.60
|
12.40
|
11.60
|
12.40
|
12.08
|
12.40
|
20,400
|
|
|
8/1/2025
|
-0.30 / -2.52%
|
11.40
|
11.70
|
11.40
|
11.60
|
11.54
|
11.60
|
1,200
|
|
|
7/31/2025
|
-0.05 / -0.42%
|
11.90
|
11.90
|
11.50
|
11.90
|
11.70
|
11.90
|
20,500
|
|
|
7/30/2025
|
-0.05 / -0.42%
|
11.50
|
12.00
|
11.40
|
11.95
|
11.55
|
11.95
|
20,000
|
|
|
7/29/2025
|
-0.35 / -2.83%
|
11.80
|
12.35
|
11.70
|
12.00
|
11.84
|
12.00
|
68,500
|
|
|
7/28/2025
|
-0.10 / -0.80%
|
12.45
|
12.50
|
12.00
|
12.35
|
12.07
|
12.35
|
53,200
|
|
|
7/25/2025
|
+0.05 / +0.40%
|
12.05
|
12.45
|
12.00
|
12.45
|
12.22
|
12.45
|
26,000
|
|
|
7/24/2025
|
-0.25 / -1.98%
|
12.15
|
12.40
|
12.10
|
12.40
|
12.16
|
12.40
|
82,200
|
|
|
7/23/2025
|
+0.15 / +1.20%
|
12.30
|
12.65
|
12.10
|
12.65
|
12.34
|
12.65
|
12,600
|
|
|
7/22/2025
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.30
|
12.50
|
12.40
|
12.50
|
7,300
|
|
|
7/21/2025
|
+0.25 / +2.01%
|
12.40
|
12.70
|
12.30
|
12.70
|
12.43
|
12.70
|
34,400
|
|
|
7/18/2025
|
-0.05 / -0.40%
|
12.60
|
12.60
|
12.35
|
12.45
|
12.40
|
12.45
|
42,200
|
|
|
7/17/2025
|
+0.05 / +0.40%
|
12.40
|
12.50
|
12.35
|
12.50
|
12.40
|
12.50
|
43,700
|
|
|
7/16/2025
|
+0.15 / +1.22%
|
12.30
|
12.45
|
12.25
|
12.45
|
12.29
|
12.45
|
30,100
|
|
|
7/15/2025
|
+0.10 / +0.82%
|
12.25
|
12.30
|
12.15
|
12.30
|
12.21
|
12.30
|
57,200
|
|
|
7/14/2025
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.13
|
12.20
|
80,700
|
|
|
7/11/2025
|
+0.10 / +0.83%
|
11.95
|
12.10
|
11.95
|
12.10
|
12.02
|
12.10
|
38,900
|
|
|
7/10/2025
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.97
|
12.00
|
51,400
|
|
|
7/9/2025
|
+0.05 / +0.42%
|
11.95
|
12.00
|
11.90
|
12.00
|
11.95
|
12.00
|
95,500
|
|
|
7/8/2025
|
+0.05 / +0.42%
|
11.95
|
11.95
|
11.80
|
11.95
|
11.89
|
11.95
|
108,000
|
|
|
7/7/2025
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.65
|
11.90
|
11.84
|
11.90
|
144,600
|
|
|
7/4/2025
|
0.00 / 0.00%
|
11.90
|
11.95
|
11.80
|
11.90
|
11.89
|
11.90
|
230,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|