|
Closing price on 8/23/2018
|
|
| Open |
10.40 |
| High |
11.10 |
| Low |
10.40 |
| Volume |
9,740 |
| Split-adjusted Price |
4.12 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2018
|
+0.70 / +6.73%
|
10.40
|
11.10
|
10.40
|
11.10
|
10.99
|
4.12
|
9,740
|
|
|
8/22/2018
|
-0.20 / -1.89%
|
10.45
|
10.60
|
10.00
|
10.40
|
10.36
|
3.86
|
560
|
|
|
8/21/2018
|
-0.55 / -4.93%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3.94
|
90
|
|
|
8/20/2018
|
-0.05 / -0.45%
|
11.15
|
11.15
|
11.15
|
11.15
|
11.15
|
4.14
|
20
|
|
|
8/17/2018
|
0.00 / 0.00%
|
10.45
|
11.20
|
10.45
|
11.20
|
11.11
|
4.16
|
180
|
|
|
8/16/2018
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.16
|
100
|
|
|
8/15/2018
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.16
|
0
|
|
|
8/14/2018
|
-0.55 / -4.68%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.20
|
4.16
|
40
|
|
|
8/13/2018
|
-0.15 / -1.26%
|
11.20
|
11.75
|
11.20
|
11.75
|
11.48
|
4.37
|
1,010
|
|
|
8/10/2018
|
+0.40 / +3.48%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.70
|
4.42
|
600,160
|
|
|
8/9/2018
|
+0.10 / +0.88%
|
10.85
|
11.50
|
10.80
|
11.50
|
10.89
|
4.27
|
2,020
|
|
|
8/8/2018
|
+0.70 / +6.54%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.20
|
4.24
|
1,210
|
|
|
8/7/2018
|
-0.65 / -5.73%
|
11.35
|
11.40
|
10.70
|
10.70
|
10.87
|
3.98
|
2,300
|
|
|
8/6/2018
|
-0.75 / -6.20%
|
11.35
|
11.60
|
11.35
|
11.35
|
11.41
|
4.22
|
130
|
|
|
8/3/2018
|
-0.10 / -0.82%
|
11.50
|
12.10
|
11.40
|
12.10
|
11.73
|
4.50
|
1,960
|
|
|
8/2/2018
|
+0.05 / +0.41%
|
12.15
|
12.20
|
12.15
|
12.20
|
12.18
|
4.53
|
1,120
|
|
|
8/1/2018
|
+0.75 / +6.58%
|
12.15
|
12.15
|
12.05
|
12.15
|
12.13
|
4.51
|
6,400
|
|
|
7/31/2018
|
+0.70 / +6.54%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.38
|
4.24
|
5,510
|
|
|
7/30/2018
|
+0.70 / +7.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.98
|
13,690
|
|
|
7/27/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.72
|
64,760
|
|
|
7/26/2018
|
+0.59 / +6.27%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.72
|
220,000
|
|
|
7/25/2018
|
+0.01 / +0.11%
|
9.99
|
10.00
|
9.41
|
9.41
|
10.00
|
3.50
|
99,820
|
|
|
7/24/2018
|
-0.60 / -6.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.49
|
70
|
|
|
7/23/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.72
|
0
|
|
|
7/20/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.72
|
0
|
|
|
7/19/2018
|
0.00 / 0.00%
|
9.33
|
10.00
|
9.33
|
10.00
|
9.47
|
3.72
|
2,850
|
|
|
7/18/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.72
|
0
|
|
|
7/17/2018
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.72
|
35,200
|
|
|
7/16/2018
|
+0.10 / +1.00%
|
10.70
|
10.70
|
10.10
|
10.10
|
10.24
|
3.75
|
3,710
|
|
|
7/13/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.72
|
280,200
|
|
|