|
Closing price on 9/27/2022
|
|
| Open |
16.40 |
| High |
16.80 |
| Low |
16.40 |
| Volume |
54,300 |
| Split-adjusted Price |
15.84 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2022
|
0.00 / 0.00%
|
16.40
|
16.80
|
16.40
|
16.80
|
16.64
|
15.84
|
54,300
|
|
|
9/26/2022
|
-0.85 / -4.82%
|
17.20
|
17.20
|
16.45
|
16.80
|
16.66
|
15.84
|
238,700
|
|
|
9/23/2022
|
+0.15 / +0.86%
|
17.85
|
17.85
|
17.50
|
17.65
|
17.67
|
16.65
|
108,400
|
|
|
9/22/2022
|
+0.40 / +2.34%
|
16.80
|
17.50
|
16.80
|
17.50
|
17.14
|
16.50
|
114,900
|
|
|
9/21/2022
|
-0.55 / -3.12%
|
17.65
|
17.65
|
16.95
|
17.10
|
17.18
|
16.13
|
167,200
|
|
|
9/20/2022
|
+0.10 / +0.57%
|
17.60
|
17.80
|
17.25
|
17.65
|
17.59
|
16.65
|
128,900
|
|
|
9/19/2022
|
-1.30 / -6.90%
|
18.85
|
19.00
|
17.55
|
17.55
|
18.09
|
16.55
|
542,615
|
|
|
9/16/2022
|
-0.50 / -2.58%
|
19.35
|
19.35
|
18.85
|
18.85
|
19.02
|
17.78
|
118,500
|
|
|
9/15/2022
|
-0.05 / -0.26%
|
19.40
|
19.50
|
19.30
|
19.35
|
19.40
|
18.25
|
194,800
|
|
|
9/14/2022
|
0.00 / 0.00%
|
18.80
|
19.40
|
18.80
|
19.40
|
19.01
|
18.30
|
121,500
|
|
|
9/13/2022
|
+0.20 / +1.04%
|
19.15
|
19.50
|
19.15
|
19.40
|
19.34
|
18.30
|
66,300
|
|
|
9/12/2022
|
-0.10 / -0.52%
|
19.20
|
19.60
|
19.20
|
19.20
|
19.44
|
18.11
|
136,500
|
|
|
9/9/2022
|
+0.45 / +2.39%
|
18.80
|
19.30
|
18.80
|
19.30
|
19.02
|
18.20
|
129,700
|
|
|
9/8/2022
|
-0.15 / -0.79%
|
19.00
|
19.20
|
18.80
|
18.85
|
18.94
|
17.78
|
194,700
|
|
|
9/7/2022
|
-0.80 / -4.04%
|
19.75
|
19.75
|
19.00
|
19.00
|
19.34
|
17.92
|
311,900
|
|
|
9/6/2022
|
-0.25 / -1.25%
|
20.05
|
20.30
|
19.70
|
19.80
|
19.99
|
18.67
|
225,300
|
|
|
9/5/2022
|
-0.05 / -0.25%
|
20.45
|
20.45
|
19.90
|
20.05
|
20.14
|
18.91
|
231,700
|
|
|
8/31/2022
|
+0.70 / +3.61%
|
19.40
|
20.30
|
19.20
|
20.10
|
19.80
|
18.96
|
345,700
|
|
|
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
|
|
|