|
Closing price on 8/2/2021
|
|
| Open |
11.75 |
| High |
11.75 |
| Low |
11.35 |
| Volume |
40,100 |
| Split-adjusted Price |
10.42 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/7/2021
|
-0.10 / -0.83%
|
12.10
|
12.40
|
12.00
|
12.00
|
12.25
|
10.97
|
37,600
|
|
|
7/6/2021
|
-0.40 / -3.20%
|
12.25
|
12.45
|
12.10
|
12.10
|
12.25
|
11.06
|
56,700
|
|
|
7/5/2021
|
-0.20 / -1.57%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.59
|
11.43
|
47,100
|
|
|
7/2/2021
|
-0.10 / -0.78%
|
12.60
|
12.90
|
12.60
|
12.70
|
12.80
|
11.61
|
59,900
|
|
|
7/1/2021
|
-0.20 / -1.54%
|
12.80
|
12.85
|
12.65
|
12.80
|
12.85
|
11.70
|
47,900
|
|
|
6/30/2021
|
-0.15 / -1.14%
|
13.15
|
13.20
|
13.00
|
13.00
|
13.09
|
11.88
|
36,600
|
|
|
6/29/2021
|
+0.15 / +1.15%
|
13.10
|
13.30
|
13.00
|
13.15
|
13.12
|
12.02
|
66,900
|
|
|
6/28/2021
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.90
|
13.00
|
13.10
|
11.88
|
25,800
|
|
|
6/25/2021
|
+0.20 / +1.55%
|
13.00
|
13.20
|
12.90
|
13.10
|
13.03
|
11.97
|
45,900
|
|
|
6/24/2021
|
-0.20 / -1.53%
|
13.25
|
13.25
|
12.90
|
12.90
|
13.02
|
11.79
|
77,700
|
|
|
6/23/2021
|
0.00 / 0.00%
|
13.10
|
13.20
|
12.95
|
13.10
|
13.06
|
11.97
|
51,300
|
|
|
6/22/2021
|
-0.05 / -0.38%
|
13.15
|
13.20
|
12.95
|
13.10
|
13.07
|
11.97
|
82,700
|
|
|