|
Closing price on 9/30/2021
|
|
| Open |
12.70 |
| High |
13.00 |
| Low |
12.65 |
| Volume |
76,200 |
| Split-adjusted Price |
11.56 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2021
|
0.00 / 0.00%
|
12.70
|
13.00
|
12.65
|
12.65
|
12.78
|
11.56
|
76,200
|
|
|
9/29/2021
|
-0.20 / -1.56%
|
12.85
|
12.85
|
12.65
|
12.65
|
12.72
|
11.56
|
69,800
|
|
|
9/28/2021
|
+0.10 / +0.78%
|
12.90
|
12.90
|
12.60
|
12.85
|
12.78
|
11.75
|
57,100
|
|
|
9/27/2021
|
-0.35 / -2.67%
|
13.05
|
13.10
|
12.75
|
12.75
|
12.91
|
11.65
|
73,900
|
|
|
9/24/2021
|
-0.40 / -2.96%
|
13.45
|
13.45
|
13.00
|
13.10
|
13.18
|
11.97
|
77,800
|
|
|
9/23/2021
|
0.00 / 0.00%
|
13.95
|
13.95
|
13.50
|
13.50
|
13.71
|
12.34
|
269,200
|
|
|
9/22/2021
|
+0.70 / +5.47%
|
12.80
|
13.50
|
12.65
|
13.50
|
13.30
|
12.34
|
229,700
|
|
|
9/21/2021
|
-0.15 / -1.16%
|
12.95
|
12.95
|
12.60
|
12.80
|
12.73
|
11.70
|
79,900
|
|
|
9/20/2021
|
+0.05 / +0.39%
|
13.00
|
13.00
|
12.85
|
12.95
|
12.94
|
11.84
|
78,200
|
|
|
9/17/2021
|
+0.05 / +0.39%
|
12.85
|
13.10
|
12.85
|
12.90
|
12.91
|
11.79
|
70,500
|
|
|
9/16/2021
|
-0.05 / -0.39%
|
13.10
|
13.20
|
12.85
|
12.85
|
12.97
|
11.75
|
82,900
|
|
|
9/15/2021
|
+0.10 / +0.78%
|
12.65
|
13.00
|
12.50
|
12.90
|
12.81
|
11.79
|
109,800
|
|
|
9/14/2021
|
-0.15 / -1.16%
|
13.00
|
13.20
|
12.75
|
12.80
|
12.91
|
11.70
|
106,100
|
|
|
9/13/2021
|
-0.15 / -1.15%
|
13.10
|
13.30
|
12.80
|
12.95
|
13.09
|
11.84
|
135,500
|
|
|
9/10/2021
|
-0.10 / -0.76%
|
13.50
|
13.65
|
13.10
|
13.10
|
13.34
|
11.97
|
86,200
|
|
|
9/9/2021
|
+0.10 / +0.76%
|
13.00
|
13.20
|
12.75
|
13.20
|
12.94
|
12.07
|
118,700
|
|
|
9/8/2021
|
-0.15 / -1.13%
|
12.90
|
13.25
|
12.85
|
13.10
|
12.98
|
11.97
|
103,400
|
|
|
9/7/2021
|
-0.40 / -2.93%
|
13.95
|
13.95
|
13.10
|
13.25
|
13.38
|
12.11
|
204,400
|
|
|
9/6/2021
|
+0.85 / +6.64%
|
13.10
|
13.65
|
13.10
|
13.65
|
13.47
|
12.48
|
426,000
|
|
|
9/1/2021
|
-0.15 / -1.16%
|
12.95
|
12.95
|
12.60
|
12.80
|
12.81
|
11.70
|
69,400
|
|
|
8/31/2021
|
+0.10 / +0.78%
|
13.00
|
13.10
|
12.90
|
12.95
|
12.99
|
11.84
|
239,400
|
|
|
8/30/2021
|
+0.80 / +6.64%
|
12.15
|
12.85
|
12.10
|
12.85
|
12.65
|
11.75
|
190,600
|
|
|
8/27/2021
|
+0.15 / +1.26%
|
11.80
|
12.10
|
11.80
|
12.05
|
11.96
|
11.01
|
44,800
|
|
|
8/26/2021
|
+0.05 / +0.42%
|
11.85
|
12.20
|
11.70
|
11.90
|
11.90
|
10.88
|
55,800
|
|
|
8/25/2021
|
-0.05 / -0.42%
|
11.80
|
11.90
|
11.70
|
11.85
|
11.78
|
10.83
|
55,600
|
|
|
8/24/2021
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.86
|
10.88
|
89,900
|
|
|
8/23/2021
|
-0.40 / -3.23%
|
12.45
|
12.45
|
11.90
|
12.00
|
12.08
|
10.97
|
72,700
|
|
|
8/20/2021
|
-0.35 / -2.75%
|
12.40
|
12.90
|
12.30
|
12.40
|
12.64
|
11.33
|
153,500
|
|
|
8/19/2021
|
+0.15 / +1.19%
|
12.40
|
12.90
|
12.40
|
12.75
|
12.69
|
11.65
|
122,700
|
|
|
8/18/2021
|
-0.20 / -1.56%
|
12.80
|
12.90
|
12.60
|
12.60
|
12.69
|
11.52
|
59,200
|
|
|