|
Closing price on 8/30/2021
|
|
| Open |
12.15 |
| High |
12.85 |
| Low |
12.10 |
| Volume |
190,600 |
| Split-adjusted Price |
11.75 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2021
|
+0.80 / +6.64%
|
12.15
|
12.85
|
12.10
|
12.85
|
12.65
|
11.75
|
190,600
|
|
|
8/27/2021
|
+0.15 / +1.26%
|
11.80
|
12.10
|
11.80
|
12.05
|
11.96
|
11.01
|
44,800
|
|
|
8/26/2021
|
+0.05 / +0.42%
|
11.85
|
12.20
|
11.70
|
11.90
|
11.90
|
10.88
|
55,800
|
|
|
8/25/2021
|
-0.05 / -0.42%
|
11.80
|
11.90
|
11.70
|
11.85
|
11.78
|
10.83
|
55,600
|
|
|
8/24/2021
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.86
|
10.88
|
89,900
|
|
|
8/23/2021
|
-0.40 / -3.23%
|
12.45
|
12.45
|
11.90
|
12.00
|
12.08
|
10.97
|
72,700
|
|
|
8/20/2021
|
-0.35 / -2.75%
|
12.40
|
12.90
|
12.30
|
12.40
|
12.64
|
11.33
|
153,500
|
|
|
8/19/2021
|
+0.15 / +1.19%
|
12.40
|
12.90
|
12.40
|
12.75
|
12.69
|
11.65
|
122,700
|
|
|
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
|
|
|