|
Closing price on 9/20/2019
|
|
| Open |
34.60 |
| High |
34.70 |
| Low |
34.05 |
| Volume |
2,740 |
| Split-adjusted Price |
13.55 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2019
|
-0.10 / -0.29%
|
34.60
|
34.70
|
34.05
|
34.50
|
34.31
|
13.55
|
2,740
|
|
|
9/19/2019
|
+0.60 / +1.76%
|
34.30
|
34.90
|
34.00
|
34.60
|
34.39
|
13.59
|
2,530
|
|
|
9/18/2019
|
-0.50 / -1.45%
|
34.50
|
34.90
|
33.70
|
34.00
|
34.15
|
13.36
|
4,070
|
|
|
9/17/2019
|
0.00 / 0.00%
|
34.50
|
35.00
|
33.10
|
34.50
|
33.79
|
13.55
|
1,450
|
|
|
9/16/2019
|
0.00 / 0.00%
|
34.40
|
34.50
|
33.00
|
34.50
|
33.84
|
13.55
|
11,820
|
|
|
9/13/2019
|
-0.30 / -0.86%
|
34.25
|
34.90
|
34.00
|
34.50
|
34.08
|
13.55
|
20,660
|
|
|
9/12/2019
|
-0.50 / -1.42%
|
34.60
|
35.60
|
34.60
|
34.80
|
35.02
|
13.67
|
5,340
|
|
|
9/11/2019
|
+0.30 / +0.86%
|
35.00
|
35.30
|
34.80
|
35.30
|
35.10
|
13.87
|
10,170
|
|
|
9/10/2019
|
-0.50 / -1.41%
|
35.70
|
35.70
|
34.50
|
35.00
|
34.71
|
13.75
|
8,500
|
|
|
9/9/2019
|
-0.10 / -0.28%
|
35.60
|
35.60
|
34.70
|
35.50
|
34.98
|
13.95
|
3,030
|
|
|
9/6/2019
|
0.00 / 0.00%
|
35.60
|
35.60
|
34.80
|
35.60
|
35.25
|
13.98
|
2,780
|
|
|
9/5/2019
|
+0.10 / +0.28%
|
35.80
|
36.00
|
35.50
|
35.60
|
35.79
|
13.98
|
8,410
|
|
|
9/4/2019
|
+1.70 / +5.03%
|
33.80
|
35.50
|
33.65
|
35.50
|
34.38
|
13.95
|
75,460
|
|
|
9/3/2019
|
0.00 / 0.00%
|
33.95
|
34.00
|
33.40
|
33.80
|
33.89
|
13.28
|
8,970
|
|
|
8/30/2019
|
+0.60 / +1.81%
|
34.00
|
34.00
|
33.45
|
33.80
|
33.63
|
13.28
|
25,480
|
|
|
8/29/2019
|
-0.15 / -0.45%
|
33.00
|
33.30
|
32.60
|
33.20
|
32.90
|
13.04
|
4,650
|
|
|
8/28/2019
|
-0.05 / -0.15%
|
33.50
|
33.50
|
33.00
|
33.35
|
33.25
|
13.10
|
8,420
|
|
|
8/27/2019
|
-0.30 / -0.89%
|
33.90
|
33.90
|
33.20
|
33.40
|
33.40
|
13.12
|
5,270
|
|
|
8/26/2019
|
0.00 / 0.00%
|
33.85
|
34.00
|
33.10
|
33.70
|
33.59
|
13.24
|
9,200
|
|
|
8/23/2019
|
0.00 / 0.00%
|
33.70
|
33.70
|
33.40
|
33.70
|
33.63
|
13.24
|
1,530
|
|
|
8/22/2019
|
-0.30 / -0.88%
|
34.00
|
34.00
|
33.00
|
33.70
|
33.45
|
13.24
|
19,940
|
|
|
8/21/2019
|
-0.80 / -2.30%
|
34.80
|
34.90
|
33.90
|
34.00
|
34.59
|
13.36
|
16,710
|
|
|
8/20/2019
|
0.00 / 0.00%
|
34.30
|
34.90
|
34.30
|
34.80
|
34.67
|
13.67
|
14,220
|
|
|
8/19/2019
|
+0.50 / +1.46%
|
34.80
|
34.80
|
33.90
|
34.80
|
34.24
|
13.67
|
10,310
|
|
|
8/16/2019
|
+0.10 / +0.29%
|
34.80
|
34.80
|
34.00
|
34.30
|
34.20
|
13.47
|
3,480
|
|
|
8/15/2019
|
-0.40 / -1.16%
|
33.70
|
34.60
|
33.70
|
34.20
|
34.00
|
13.43
|
12,970
|
|
|
8/14/2019
|
+0.10 / +0.29%
|
35.80
|
35.80
|
34.50
|
34.60
|
34.54
|
13.59
|
21,860
|
|
|
8/13/2019
|
-0.40 / -1.15%
|
34.50
|
35.00
|
33.90
|
34.50
|
34.51
|
13.55
|
22,600
|
|
|
8/12/2019
|
-0.30 / -0.85%
|
35.30
|
35.30
|
34.00
|
34.90
|
34.23
|
13.71
|
11,480
|
|
|
8/9/2019
|
-0.10 / -0.28%
|
35.00
|
35.20
|
34.50
|
35.20
|
34.91
|
13.83
|
12,660
|
|
|