|
Closing price on 8/18/2021
|
|
| Open |
12.80 |
| High |
12.90 |
| Low |
12.60 |
| Volume |
59,200 |
| Split-adjusted Price |
11.52 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2021
|
-0.20 / -1.56%
|
12.80
|
12.90
|
12.60
|
12.60
|
12.69
|
11.52
|
59,200
|
|
|
8/17/2021
|
+0.15 / +1.19%
|
12.70
|
12.95
|
12.60
|
12.80
|
12.75
|
11.70
|
132,500
|
|
|
8/16/2021
|
+0.55 / +4.55%
|
12.35
|
12.80
|
12.30
|
12.65
|
12.59
|
11.56
|
252,600
|
|
|
8/13/2021
|
-0.05 / -0.41%
|
12.10
|
12.25
|
11.90
|
12.10
|
12.16
|
11.06
|
94,600
|
|
|
8/12/2021
|
-0.25 / -2.02%
|
12.40
|
12.40
|
11.90
|
12.15
|
12.10
|
11.11
|
81,500
|
|
|
8/11/2021
|
+0.60 / +5.08%
|
11.85
|
12.50
|
11.85
|
12.40
|
12.23
|
11.33
|
122,200
|
|
|
8/10/2021
|
+0.20 / +1.72%
|
11.60
|
11.90
|
11.55
|
11.80
|
11.71
|
10.79
|
67,700
|
|
|
8/9/2021
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.56
|
10.60
|
64,000
|
|
|
8/6/2021
|
0.00 / 0.00%
|
11.75
|
11.75
|
11.60
|
11.60
|
11.64
|
10.60
|
82,300
|
|
|
8/5/2021
|
+0.20 / +1.75%
|
11.30
|
11.70
|
11.30
|
11.60
|
11.58
|
10.60
|
48,000
|
|
|
8/4/2021
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.25
|
11.40
|
11.33
|
10.42
|
56,200
|
|
|
8/3/2021
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.20
|
11.40
|
11.37
|
10.42
|
60,700
|
|
|
8/2/2021
|
-0.15 / -1.30%
|
11.75
|
11.75
|
11.35
|
11.40
|
11.42
|
10.42
|
40,100
|
|
|
7/30/2021
|
+0.05 / +0.43%
|
11.50
|
11.60
|
11.40
|
11.55
|
11.46
|
10.56
|
46,000
|
|
|
7/29/2021
|
-0.10 / -0.86%
|
11.65
|
11.70
|
11.50
|
11.50
|
11.57
|
10.51
|
22,900
|
|
|
7/28/2021
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.55
|
11.60
|
11.63
|
10.60
|
51,600
|
|
|
7/27/2021
|
+0.20 / +1.75%
|
11.40
|
11.60
|
11.30
|
11.60
|
11.43
|
10.60
|
58,200
|
|
|
7/26/2021
|
-0.15 / -1.30%
|
11.10
|
11.50
|
11.10
|
11.40
|
11.32
|
10.42
|
9,100
|
|
|
7/23/2021
|
-0.10 / -0.86%
|
11.65
|
11.70
|
11.55
|
11.55
|
11.62
|
10.56
|
7,400
|
|
|
7/22/2021
|
+0.30 / +2.64%
|
11.55
|
11.70
|
11.40
|
11.65
|
11.54
|
10.65
|
30,500
|
|
|
7/21/2021
|
+0.05 / +0.44%
|
11.40
|
11.50
|
11.35
|
11.35
|
11.44
|
10.37
|
12,500
|
|
|
7/20/2021
|
+0.15 / +1.35%
|
11.15
|
11.30
|
11.00
|
11.30
|
11.13
|
10.33
|
11,500
|
|
|
7/19/2021
|
-0.40 / -3.46%
|
11.40
|
11.40
|
10.80
|
11.15
|
11.03
|
10.19
|
37,700
|
|
|
7/16/2021
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.40
|
11.55
|
11.48
|
10.56
|
25,600
|
|
|
7/15/2021
|
+0.10 / +0.87%
|
11.35
|
11.55
|
11.30
|
11.55
|
11.54
|
10.56
|
3,900
|
|
|
7/14/2021
|
-0.05 / -0.43%
|
11.50
|
11.70
|
11.15
|
11.45
|
11.31
|
10.47
|
12,200
|
|
|
7/13/2021
|
+0.50 / +4.55%
|
11.00
|
11.70
|
11.00
|
11.50
|
11.35
|
10.51
|
12,600
|
|
|
7/12/2021
|
-0.55 / -4.76%
|
11.50
|
11.50
|
10.80
|
11.00
|
11.07
|
10.05
|
56,300
|
|
|
7/9/2021
|
-0.30 / -2.53%
|
11.80
|
11.80
|
11.55
|
11.55
|
11.71
|
10.56
|
54,400
|
|
|
7/8/2021
|
-0.15 / -1.25%
|
11.80
|
12.00
|
11.80
|
11.85
|
11.88
|
10.83
|
34,600
|
|
|