|
Closing price on 9/4/2019
|
|
| Open |
33.80 |
| High |
35.50 |
| Low |
33.65 |
| Volume |
75,460 |
| Split-adjusted Price |
13.95 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/8/2019
|
+1.80 / +5.37%
|
33.50
|
35.60
|
33.50
|
35.30
|
34.72
|
13.87
|
53,290
|
|
|
8/7/2019
|
+1.50 / +4.69%
|
32.50
|
34.00
|
31.80
|
33.50
|
32.41
|
13.16
|
36,750
|
|
|
8/6/2019
|
-2.30 / -6.71%
|
34.30
|
34.30
|
31.90
|
32.00
|
32.51
|
12.57
|
77,690
|
|
|
8/5/2019
|
-0.90 / -2.56%
|
35.20
|
35.20
|
33.60
|
34.30
|
34.24
|
13.47
|
36,210
|
|
|
8/2/2019
|
-0.95 / -2.63%
|
35.80
|
36.00
|
34.00
|
35.20
|
35.19
|
13.83
|
37,740
|
|
|
8/1/2019
|
-0.35 / -0.96%
|
36.20
|
36.50
|
35.50
|
36.15
|
35.91
|
14.20
|
16,400
|
|
|
7/31/2019
|
-0.35 / -0.95%
|
36.60
|
37.00
|
36.00
|
36.50
|
36.33
|
14.34
|
13,240
|
|
|
7/30/2019
|
-0.25 / -0.67%
|
37.60
|
37.60
|
36.50
|
36.85
|
36.90
|
14.48
|
5,230
|
|
|
7/29/2019
|
-0.35 / -0.93%
|
37.45
|
37.45
|
36.60
|
37.10
|
36.92
|
14.57
|
5,580
|
|
|
7/26/2019
|
+0.85 / +2.32%
|
37.00
|
37.55
|
36.50
|
37.45
|
36.76
|
14.71
|
3,210
|
|
|
7/25/2019
|
+0.10 / +0.27%
|
36.80
|
37.50
|
36.20
|
36.60
|
36.63
|
14.38
|
122,290
|
|
|
7/24/2019
|
-1.00 / -2.67%
|
38.10
|
38.10
|
36.50
|
36.50
|
36.78
|
14.34
|
72,440
|
|
|