|
Closing price on 9/21/2018
|
|
| Open |
14.00 |
| High |
15.35 |
| Low |
14.00 |
| Volume |
3,610 |
| Split-adjusted Price |
5.24 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2018
|
-0.75 / -5.05%
|
14.00
|
15.35
|
14.00
|
14.10
|
14.96
|
5.24
|
3,610
|
|
|
9/20/2018
|
+0.85 / +6.07%
|
13.05
|
14.85
|
13.05
|
14.85
|
13.07
|
5.52
|
1,530
|
|
|
9/19/2018
|
+0.10 / +0.72%
|
14.50
|
14.85
|
13.60
|
14.00
|
14.22
|
5.20
|
30,450
|
|
|
9/18/2018
|
+0.90 / +6.92%
|
12.70
|
13.90
|
12.70
|
13.90
|
13.04
|
5.17
|
1,150
|
|
|
9/17/2018
|
+0.50 / +4.00%
|
12.50
|
13.00
|
12.50
|
13.00
|
12.75
|
4.83
|
2,650
|
|
|
9/14/2018
|
+0.50 / +4.17%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.24
|
4.64
|
8,330
|
|
|
9/13/2018
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.70
|
12.00
|
12.10
|
4.46
|
1,240
|
|
|
9/12/2018
|
+0.35 / +3.00%
|
11.65
|
12.00
|
11.65
|
12.00
|
11.71
|
4.46
|
7,000
|
|
|
9/11/2018
|
0.00 / 0.00%
|
12.10
|
12.20
|
11.65
|
11.65
|
11.90
|
4.33
|
110
|
|
|
9/10/2018
|
0.00 / 0.00%
|
11.65
|
11.95
|
11.65
|
11.65
|
11.73
|
4.33
|
100
|
|
|
9/7/2018
|
-0.85 / -6.80%
|
12.50
|
12.50
|
11.65
|
11.65
|
12.08
|
4.33
|
5,790
|
|
|
9/6/2018
|
+0.60 / +5.04%
|
11.90
|
12.50
|
11.50
|
12.50
|
11.82
|
4.64
|
1,100
|
|
|
9/5/2018
|
+0.40 / +3.48%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
4.42
|
10
|
|
|
9/4/2018
|
-0.50 / -4.17%
|
11.30
|
12.00
|
11.30
|
11.50
|
11.65
|
4.27
|
1,030
|
|
|
8/31/2018
|
-0.20 / -1.64%
|
11.50
|
12.20
|
11.50
|
12.00
|
11.80
|
4.46
|
10,030
|
|
|
8/30/2018
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
4.53
|
10
|
|
|
8/29/2018
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
4.53
|
0
|
|
|
8/28/2018
|
+0.20 / +1.67%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
4.53
|
20
|
|
|
8/27/2018
|
+0.20 / +1.69%
|
11.45
|
12.00
|
11.45
|
12.00
|
11.82
|
4.46
|
5,840
|
|
|
8/24/2018
|
+0.70 / +6.31%
|
11.85
|
11.85
|
11.80
|
11.80
|
11.83
|
4.38
|
6,730
|
|
|
8/23/2018
|
+0.70 / +6.73%
|
10.40
|
11.10
|
10.40
|
11.10
|
10.99
|
4.12
|
9,740
|
|
|
8/22/2018
|
-0.20 / -1.89%
|
10.45
|
10.60
|
10.00
|
10.40
|
10.36
|
3.86
|
560
|
|
|
8/21/2018
|
-0.55 / -4.93%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3.94
|
90
|
|
|
8/20/2018
|
-0.05 / -0.45%
|
11.15
|
11.15
|
11.15
|
11.15
|
11.15
|
4.14
|
20
|
|
|
8/17/2018
|
0.00 / 0.00%
|
10.45
|
11.20
|
10.45
|
11.20
|
11.11
|
4.16
|
180
|
|
|
8/16/2018
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.16
|
100
|
|
|
8/15/2018
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.16
|
0
|
|
|
8/14/2018
|
-0.55 / -4.68%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.20
|
4.16
|
40
|
|
|
8/13/2018
|
-0.15 / -1.26%
|
11.20
|
11.75
|
11.20
|
11.75
|
11.48
|
4.37
|
1,010
|
|
|
8/10/2018
|
+0.40 / +3.48%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.70
|
4.42
|
600,160
|
|
|