|
Closing price on 8/9/2017
|
|
| Open |
8.61 |
| High |
8.80 |
| Low |
8.50 |
| Volume |
854,143 |
| Split-adjusted Price |
3.27 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/11/2017
|
0.00 / 0.00%
|
8.20
|
8.49
|
8.20
|
8.49
|
8.35
|
3.15
|
2,120
|
|
|
7/10/2017
|
0.00 / 0.00%
|
8.49
|
8.49
|
8.30
|
8.49
|
8.33
|
3.15
|
6,480
|
|
|
7/7/2017
|
-0.01 / -0.12%
|
8.49
|
8.49
|
8.49
|
8.49
|
8.49
|
3.15
|
100
|
|
|
7/6/2017
|
0.00 / 0.00%
|
8.31
|
8.85
|
8.28
|
8.50
|
8.57
|
3.16
|
2,800
|
|
|
7/5/2017
|
+0.02 / +0.24%
|
8.48
|
8.50
|
8.48
|
8.50
|
8.50
|
3.16
|
30
|
|
|
7/4/2017
|
+0.02 / +0.24%
|
8.46
|
8.50
|
8.38
|
8.48
|
8.46
|
3.15
|
4,910
|
|
|
7/3/2017
|
-0.02 / -0.24%
|
8.45
|
8.50
|
8.45
|
8.46
|
8.47
|
3.14
|
2,690
|
|
|
6/30/2017
|
0.00 / 0.00%
|
8.59
|
8.59
|
8.23
|
8.48
|
8.47
|
3.15
|
1,860
|
|
|
6/29/2017
|
0.00 / 0.00%
|
8.48
|
8.48
|
8.48
|
8.48
|
8.48
|
3.15
|
0
|
|
|