|
Closing price on 8/22/2017
|
|
| Open |
8.40 |
| High |
8.54 |
| Low |
8.25 |
| Volume |
853,343 |
| Split-adjusted Price |
3.16 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2017
|
+0.10 / +1.19%
|
8.40
|
8.54
|
8.25
|
8.50
|
8.33
|
3.16
|
853,343
|
|
|
8/21/2017
|
-0.20 / -2.33%
|
8.40
|
8.56
|
8.40
|
8.40
|
8.44
|
3.12
|
852,803
|
|
|
8/18/2017
|
+0.03 / +0.35%
|
8.78
|
8.80
|
8.60
|
8.60
|
8.70
|
3.20
|
853,183
|
|
|
8/17/2017
|
+0.07 / +0.82%
|
7.95
|
8.57
|
7.95
|
8.57
|
8.00
|
3.18
|
854,123
|
|
|
8/16/2017
|
-0.10 / -1.16%
|
8.50
|
8.69
|
8.30
|
8.50
|
8.50
|
3.16
|
855,533
|
|
|
8/15/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.20
|
852,783
|
|
|
8/14/2017
|
0.00 / 0.00%
|
8.40
|
8.67
|
8.40
|
8.60
|
8.44
|
3.20
|
854,163
|
|
|
8/11/2017
|
+0.20 / +2.38%
|
8.79
|
8.79
|
8.30
|
8.60
|
8.51
|
3.20
|
854,973
|
|
|
8/10/2017
|
-0.39 / -4.44%
|
8.78
|
8.78
|
8.40
|
8.40
|
8.59
|
3.12
|
852,923
|
|
|
8/9/2017
|
-0.01 / -0.11%
|
8.61
|
8.80
|
8.50
|
8.79
|
8.55
|
3.27
|
854,143
|
|
|
8/8/2017
|
+0.01 / +0.11%
|
8.60
|
8.80
|
8.30
|
8.80
|
8.60
|
3.27
|
853,553
|
|
|
8/7/2017
|
-0.06 / -0.68%
|
8.27
|
8.79
|
8.27
|
8.79
|
8.30
|
3.27
|
857,803
|
|
|
8/4/2017
|
-0.04 / -0.45%
|
8.90
|
8.90
|
8.30
|
8.85
|
8.75
|
3.29
|
857,883
|
|
|
8/3/2017
|
+0.04 / +0.45%
|
8.85
|
8.89
|
8.70
|
8.89
|
8.89
|
3.30
|
861,063
|
|
|
8/2/2017
|
+0.29 / +3.39%
|
8.85
|
8.85
|
8.50
|
8.85
|
8.76
|
3.29
|
852,883
|
|
|
8/1/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.20
|
8.56
|
8.87
|
3.18
|
861,083
|
|
|
7/31/2017
|
+0.56 / +7.00%
|
8.56
|
8.56
|
8.56
|
8.56
|
8.56
|
3.18
|
862,503
|
|
|
7/28/2017
|
0.00 / 0.00%
|
8.27
|
8.27
|
7.93
|
8.00
|
8.12
|
2.97
|
853,063
|
|
|
7/27/2017
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.08
|
2.97
|
853,913
|
|
|
7/26/2017
|
0.00 / 0.00%
|
7.67
|
8.00
|
7.67
|
8.00
|
7.72
|
2.97
|
857,413
|
|
|
7/25/2017
|
-0.23 / -2.79%
|
8.00
|
8.00
|
7.66
|
8.00
|
7.68
|
2.97
|
883,623
|
|
|
7/24/2017
|
-0.16 / -1.91%
|
8.25
|
8.39
|
8.23
|
8.23
|
8.24
|
3.06
|
868,633
|
|
|
7/21/2017
|
0.00 / 0.00%
|
8.20
|
8.39
|
8.20
|
8.39
|
8.39
|
3.12
|
852,643
|
|
|
7/20/2017
|
-0.01 / -0.12%
|
8.00
|
8.48
|
8.00
|
8.39
|
8.22
|
3.12
|
856,643
|
|
|
7/19/2017
|
-0.05 / -0.59%
|
8.25
|
8.40
|
8.25
|
8.40
|
8.33
|
3.12
|
853,243
|
|
|
7/18/2017
|
-0.05 / -0.59%
|
8.45
|
8.45
|
8.40
|
8.45
|
8.44
|
3.14
|
852,833
|
|
|
7/17/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.16
|
852,633
|
|
|
7/14/2017
|
0.00 / 0.00%
|
8.25
|
8.50
|
8.25
|
8.50
|
8.38
|
3.16
|
853,653
|
|
|
7/13/2017
|
0.00 / 0.00%
|
8.35
|
8.50
|
8.06
|
8.50
|
8.31
|
3.16
|
4,090
|
|
|
7/12/2017
|
+0.01 / +0.12%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.16
|
510
|
|
|