|
Closing price on 8/30/2022
|
|
| Open |
19.65 |
| High |
19.80 |
| Low |
19.30 |
| Volume |
229,000 |
| Split-adjusted Price |
18.30 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2022
|
+0.05 / +0.26%
|
19.65
|
19.80
|
19.30
|
19.40
|
19.54
|
18.30
|
229,000
|
|
|
8/29/2022
|
-0.70 / -3.49%
|
19.20
|
19.80
|
18.90
|
19.35
|
19.20
|
18.25
|
308,100
|
|
|
8/26/2022
|
-0.35 / -1.72%
|
20.40
|
20.75
|
20.00
|
20.05
|
20.34
|
18.91
|
367,400
|
|
|
8/25/2022
|
+0.85 / +4.35%
|
19.80
|
20.55
|
19.50
|
20.40
|
19.99
|
19.24
|
505,500
|
|
|
8/24/2022
|
+0.25 / +1.30%
|
19.45
|
19.65
|
19.30
|
19.55
|
19.44
|
18.44
|
170,800
|
|
|
8/23/2022
|
+0.50 / +2.66%
|
18.70
|
19.30
|
18.50
|
19.30
|
18.96
|
18.20
|
161,100
|
|
|
8/22/2022
|
-0.50 / -2.59%
|
19.00
|
19.20
|
18.80
|
18.80
|
18.94
|
17.73
|
316,900
|
|
|
8/19/2022
|
-0.60 / -3.02%
|
19.85
|
19.90
|
19.00
|
19.30
|
19.50
|
18.20
|
346,000
|
|
|
8/18/2022
|
-0.40 / -1.97%
|
20.00
|
20.40
|
19.85
|
19.90
|
20.00
|
18.77
|
249,500
|
|
|
8/17/2022
|
+0.10 / +0.50%
|
20.30
|
20.85
|
20.00
|
20.30
|
20.54
|
19.14
|
421,300
|
|
|
8/16/2022
|
-0.20 / -0.98%
|
20.30
|
20.60
|
20.00
|
20.20
|
20.22
|
19.05
|
215,000
|
|
|
8/15/2022
|
-0.05 / -0.24%
|
21.00
|
21.00
|
20.35
|
20.40
|
20.57
|
19.24
|
206,500
|
|
|
8/12/2022
|
+0.10 / +0.49%
|
20.20
|
21.00
|
19.95
|
20.45
|
20.44
|
19.29
|
302,900
|
|
|
8/11/2022
|
-0.15 / -0.73%
|
20.60
|
21.50
|
20.30
|
20.35
|
20.69
|
19.19
|
491,300
|
|
|
8/10/2022
|
-0.10 / -0.49%
|
20.45
|
20.70
|
20.40
|
20.50
|
20.53
|
19.33
|
188,200
|
|
|
8/9/2022
|
-0.15 / -0.72%
|
21.20
|
21.20
|
20.40
|
20.60
|
20.83
|
19.43
|
381,200
|
|
|
8/8/2022
|
+1.35 / +6.96%
|
19.50
|
20.75
|
19.40
|
20.75
|
20.31
|
19.57
|
840,600
|
|
|
8/5/2022
|
0.00 / 0.00%
|
19.35
|
19.70
|
19.10
|
19.40
|
19.53
|
18.30
|
193,800
|
|
|
8/4/2022
|
-0.20 / -1.02%
|
19.80
|
19.80
|
19.20
|
19.40
|
19.52
|
18.30
|
270,600
|
|
|
8/3/2022
|
+0.70 / +3.70%
|
18.90
|
19.95
|
18.80
|
19.60
|
19.51
|
18.48
|
369,500
|
|
|
8/2/2022
|
0.00 / 0.00%
|
19.00
|
19.15
|
18.85
|
18.90
|
18.95
|
17.82
|
220,900
|
|
|
8/1/2022
|
+0.15 / +0.80%
|
18.75
|
18.90
|
17.85
|
18.90
|
18.44
|
17.82
|
468,000
|
|
|
7/29/2022
|
-0.90 / -4.58%
|
19.55
|
19.55
|
18.70
|
18.75
|
19.04
|
17.68
|
239,600
|
|
|
7/28/2022
|
+0.30 / +1.55%
|
20.00
|
20.25
|
19.50
|
19.65
|
19.80
|
18.53
|
142,500
|
|
|
7/27/2022
|
+0.80 / +4.31%
|
18.40
|
19.40
|
17.60
|
19.35
|
18.23
|
18.25
|
278,600
|
|
|
7/26/2022
|
-1.35 / -6.78%
|
19.70
|
20.00
|
18.55
|
18.55
|
18.79
|
17.49
|
725,200
|
|
|
7/25/2022
|
-0.60 / -2.93%
|
20.40
|
20.40
|
19.85
|
19.90
|
20.01
|
18.77
|
185,700
|
|
|
7/22/2022
|
-0.50 / -2.38%
|
20.95
|
21.30
|
20.50
|
20.50
|
20.78
|
19.33
|
164,200
|
|
|
7/21/2022
|
-0.35 / -1.64%
|
21.75
|
21.75
|
20.75
|
21.00
|
21.19
|
19.80
|
170,900
|
|
|
7/20/2022
|
+0.35 / +1.67%
|
21.40
|
21.80
|
21.00
|
21.35
|
21.38
|
20.13
|
262,000
|
|
|