|
Closing price on 8/15/2019
|
|
| Open |
33.70 |
| High |
34.60 |
| Low |
33.70 |
| Volume |
12,970 |
| Split-adjusted Price |
13.43 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2019
|
-0.40 / -1.16%
|
33.70
|
34.60
|
33.70
|
34.20
|
34.00
|
13.43
|
12,970
|
|
|
8/14/2019
|
+0.10 / +0.29%
|
35.80
|
35.80
|
34.50
|
34.60
|
34.54
|
13.59
|
21,860
|
|
|
8/13/2019
|
-0.40 / -1.15%
|
34.50
|
35.00
|
33.90
|
34.50
|
34.51
|
13.55
|
22,600
|
|
|
8/12/2019
|
-0.30 / -0.85%
|
35.30
|
35.30
|
34.00
|
34.90
|
34.23
|
13.71
|
11,480
|
|
|
8/9/2019
|
-0.10 / -0.28%
|
35.00
|
35.20
|
34.50
|
35.20
|
34.91
|
13.83
|
12,660
|
|
|
8/8/2019
|
+1.80 / +5.37%
|
33.50
|
35.60
|
33.50
|
35.30
|
34.72
|
13.87
|
53,290
|
|
|
8/7/2019
|
+1.50 / +4.69%
|
32.50
|
34.00
|
31.80
|
33.50
|
32.41
|
13.16
|
36,750
|
|
|
8/6/2019
|
-2.30 / -6.71%
|
34.30
|
34.30
|
31.90
|
32.00
|
32.51
|
12.57
|
77,690
|
|
|
8/5/2019
|
-0.90 / -2.56%
|
35.20
|
35.20
|
33.60
|
34.30
|
34.24
|
13.47
|
36,210
|
|
|
8/2/2019
|
-0.95 / -2.63%
|
35.80
|
36.00
|
34.00
|
35.20
|
35.19
|
13.83
|
37,740
|
|
|
8/1/2019
|
-0.35 / -0.96%
|
36.20
|
36.50
|
35.50
|
36.15
|
35.91
|
14.20
|
16,400
|
|
|
7/31/2019
|
-0.35 / -0.95%
|
36.60
|
37.00
|
36.00
|
36.50
|
36.33
|
14.34
|
13,240
|
|
|
7/30/2019
|
-0.25 / -0.67%
|
37.60
|
37.60
|
36.50
|
36.85
|
36.90
|
14.48
|
5,230
|
|
|
7/29/2019
|
-0.35 / -0.93%
|
37.45
|
37.45
|
36.60
|
37.10
|
36.92
|
14.57
|
5,580
|
|
|
7/26/2019
|
+0.85 / +2.32%
|
37.00
|
37.55
|
36.50
|
37.45
|
36.76
|
14.71
|
3,210
|
|
|
7/25/2019
|
+0.10 / +0.27%
|
36.80
|
37.50
|
36.20
|
36.60
|
36.63
|
14.38
|
122,290
|
|
|
7/24/2019
|
-1.00 / -2.67%
|
38.10
|
38.10
|
36.50
|
36.50
|
36.78
|
14.34
|
72,440
|
|
|
7/23/2019
|
+0.20 / +0.54%
|
39.20
|
39.20
|
37.40
|
37.50
|
37.49
|
14.73
|
33,980
|
|
|
7/22/2019
|
-1.45 / -3.74%
|
38.75
|
38.75
|
37.25
|
37.30
|
37.57
|
14.65
|
41,740
|
|
|
7/19/2019
|
-0.65 / -1.65%
|
39.80
|
39.80
|
38.00
|
38.75
|
38.56
|
15.22
|
44,060
|
|
|
7/18/2019
|
-0.40 / -1.01%
|
39.80
|
40.20
|
38.80
|
39.40
|
39.25
|
15.48
|
16,000
|
|
|
7/17/2019
|
+0.20 / +0.51%
|
40.00
|
40.80
|
39.60
|
39.80
|
40.09
|
15.63
|
81,460
|
|
|
7/16/2019
|
+0.70 / +1.80%
|
39.00
|
40.00
|
37.80
|
39.60
|
39.15
|
15.56
|
69,480
|
|
|
7/15/2019
|
+1.10 / +2.91%
|
40.00
|
40.00
|
38.50
|
38.90
|
39.53
|
15.28
|
79,830
|
|
|
7/12/2019
|
+1.10 / +3.00%
|
36.90
|
38.00
|
36.80
|
37.80
|
37.31
|
14.85
|
31,870
|
|
|
7/11/2019
|
+0.20 / +0.55%
|
36.80
|
37.00
|
36.50
|
36.70
|
36.69
|
14.42
|
3,570
|
|
|
7/10/2019
|
-0.90 / -2.41%
|
36.50
|
37.20
|
36.40
|
36.50
|
36.55
|
14.34
|
46,370
|
|
|
7/9/2019
|
+0.45 / +1.22%
|
37.00
|
37.40
|
36.40
|
37.40
|
36.99
|
14.69
|
12,840
|
|
|
7/8/2019
|
+0.35 / +0.96%
|
37.10
|
37.10
|
36.60
|
36.95
|
36.96
|
14.51
|
13,690
|
|
|
7/5/2019
|
+0.20 / +0.55%
|
36.70
|
37.20
|
36.30
|
36.60
|
36.55
|
14.38
|
25,940
|
|
|