|
Closing price on 8/8/2022
|
|
| Open |
19.50 |
| High |
20.75 |
| Low |
19.40 |
| Volume |
840,600 |
| Split-adjusted Price |
19.57 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/19/2022
|
-0.15 / -0.71%
|
21.15
|
21.40
|
20.80
|
21.00
|
21.08
|
19.80
|
115,100
|
|
|
7/18/2022
|
+0.45 / +2.17%
|
21.20
|
21.50
|
20.75
|
21.15
|
21.11
|
19.95
|
166,500
|
|
|
7/15/2022
|
+0.10 / +0.49%
|
20.50
|
21.30
|
20.50
|
20.70
|
20.92
|
19.52
|
187,300
|
|
|
7/14/2022
|
0.00 / 0.00%
|
20.05
|
20.90
|
20.05
|
20.60
|
20.34
|
19.43
|
126,500
|
|
|
7/13/2022
|
+0.40 / +1.98%
|
20.50
|
21.10
|
20.20
|
20.60
|
20.75
|
19.43
|
172,600
|
|
|
7/12/2022
|
+1.30 / +6.88%
|
18.85
|
20.20
|
18.80
|
20.20
|
19.52
|
19.05
|
252,400
|
|
|
7/11/2022
|
-0.70 / -3.57%
|
19.60
|
19.90
|
18.30
|
18.90
|
19.22
|
17.82
|
190,400
|
|
|
7/8/2022
|
+0.25 / +1.29%
|
20.05
|
20.30
|
19.50
|
19.60
|
19.91
|
18.48
|
146,400
|
|
|
7/7/2022
|
-1.45 / -6.97%
|
20.80
|
21.35
|
19.35
|
19.35
|
19.87
|
18.25
|
222,800
|
|
|
7/6/2022
|
-1.25 / -5.67%
|
20.90
|
22.50
|
20.80
|
20.80
|
21.45
|
19.62
|
391,900
|
|
|
7/5/2022
|
-1.65 / -6.96%
|
23.30
|
23.70
|
22.05
|
22.05
|
22.53
|
20.80
|
552,100
|
|
|
7/4/2022
|
-0.70 / -2.87%
|
24.60
|
24.70
|
23.30
|
23.70
|
24.00
|
22.35
|
287,500
|
|
|
7/1/2022
|
+0.10 / +0.41%
|
24.30
|
24.65
|
23.10
|
24.40
|
23.78
|
23.01
|
253,500
|
|
|
6/30/2022
|
-0.10 / -0.41%
|
24.50
|
25.00
|
23.80
|
24.30
|
24.40
|
22.92
|
260,600
|
|
|
6/29/2022
|
+0.70 / +2.95%
|
23.70
|
24.70
|
23.60
|
24.40
|
24.04
|
23.01
|
249,300
|
|
|
6/28/2022
|
-0.40 / -1.66%
|
24.00
|
25.00
|
22.95
|
23.70
|
24.24
|
22.35
|
529,000
|
|
|