|
Closing price on 8/18/2020
|
|
| Open |
15.45 |
| High |
15.90 |
| Low |
15.45 |
| Volume |
51,790 |
| Split-adjusted Price |
14.31 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2020
|
+0.15 / +0.97%
|
15.45
|
15.90
|
15.45
|
15.65
|
15.58
|
14.31
|
51,790
|
|
|
8/17/2020
|
-0.65 / -4.02%
|
16.00
|
16.10
|
15.50
|
15.50
|
15.70
|
14.17
|
147,820
|
|
|
8/14/2020
|
+0.10 / +0.62%
|
16.05
|
16.45
|
15.60
|
16.15
|
16.08
|
14.76
|
134,880
|
|
|
8/13/2020
|
+0.55 / +3.55%
|
15.40
|
16.20
|
15.40
|
16.05
|
15.92
|
14.67
|
107,940
|
|
|
8/12/2020
|
-0.55 / -3.43%
|
15.50
|
16.30
|
15.20
|
15.50
|
15.57
|
14.17
|
197,550
|
|
|
8/11/2020
|
-1.20 / -6.96%
|
18.45
|
18.45
|
16.05
|
16.05
|
17.10
|
14.67
|
681,350
|
|
|
8/10/2020
|
+1.10 / +6.81%
|
17.25
|
17.25
|
17.25
|
17.25
|
17.25
|
15.77
|
171,090
|
|
|
8/7/2020
|
+1.05 / +6.95%
|
16.10
|
16.15
|
16.05
|
16.15
|
16.12
|
14.76
|
167,910
|
|
|
8/6/2020
|
+0.95 / +6.71%
|
15.00
|
15.10
|
14.70
|
15.10
|
15.08
|
13.80
|
374,680
|
|
|
8/5/2020
|
-15.00 / -51.46%
|
14.15
|
14.15
|
14.15
|
14.15
|
14.15
|
12.93
|
398,870
|
|
|
8/4/2020
|
+0.50 / +1.75%
|
29.00
|
30.00
|
29.00
|
29.15
|
29.20
|
12.11
|
227,730
|
|
|
8/3/2020
|
+1.85 / +6.90%
|
26.80
|
28.65
|
26.80
|
28.65
|
28.16
|
11.90
|
159,220
|
|
|
7/31/2020
|
-0.20 / -0.74%
|
26.50
|
26.95
|
26.50
|
26.80
|
26.70
|
11.14
|
65,400
|
|
|
7/30/2020
|
0.00 / 0.00%
|
27.60
|
27.80
|
26.80
|
27.00
|
27.08
|
11.22
|
78,610
|
|
|
7/29/2020
|
-0.45 / -1.64%
|
27.90
|
27.90
|
26.20
|
27.00
|
27.00
|
11.22
|
125,430
|
|
|
7/28/2020
|
+1.75 / +6.81%
|
24.10
|
27.45
|
24.10
|
27.45
|
26.54
|
11.41
|
90,630
|
|
|
7/27/2020
|
-1.90 / -6.88%
|
25.70
|
27.00
|
25.70
|
25.70
|
25.89
|
10.68
|
123,530
|
|
|
7/24/2020
|
-0.30 / -1.08%
|
27.60
|
28.00
|
25.95
|
27.60
|
26.77
|
11.47
|
123,160
|
|
|
7/23/2020
|
-0.65 / -2.28%
|
28.55
|
28.80
|
26.60
|
27.90
|
27.71
|
11.59
|
64,270
|
|
|
7/22/2020
|
-0.15 / -0.52%
|
28.70
|
29.70
|
28.50
|
28.55
|
28.85
|
11.86
|
72,790
|
|
|
7/21/2020
|
-1.10 / -3.69%
|
29.80
|
30.00
|
27.90
|
28.70
|
28.46
|
11.92
|
59,210
|
|
|
7/20/2020
|
-2.20 / -6.88%
|
30.10
|
31.80
|
29.80
|
29.80
|
30.20
|
12.38
|
146,080
|
|
|
7/17/2020
|
+0.80 / +2.56%
|
33.35
|
33.35
|
31.80
|
32.00
|
32.87
|
13.30
|
335,000
|
|
|
7/16/2020
|
+2.00 / +6.85%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
12.96
|
83,590
|
|
|
7/15/2020
|
+1.90 / +6.96%
|
29.20
|
29.20
|
29.10
|
29.20
|
29.20
|
12.13
|
218,530
|
|
|
7/14/2020
|
+1.75 / +6.85%
|
25.55
|
27.30
|
25.50
|
27.30
|
26.95
|
11.34
|
274,470
|
|
|
7/13/2020
|
+0.60 / +2.40%
|
24.80
|
26.00
|
24.80
|
25.55
|
25.55
|
10.62
|
45,080
|
|
|
7/10/2020
|
+1.15 / +4.83%
|
23.80
|
24.95
|
23.60
|
24.95
|
24.53
|
10.37
|
80,910
|
|
|
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
|
|
|