|
Closing price on 9/4/2020
|
|
| Open |
15.10 |
| High |
15.35 |
| Low |
15.10 |
| Volume |
67,550 |
| Split-adjusted Price |
13.89 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2020
|
-0.20 / -1.30%
|
15.10
|
15.35
|
15.10
|
15.20
|
15.20
|
13.89
|
67,550
|
|
|
9/3/2020
|
0.00 / 0.00%
|
15.30
|
15.80
|
15.30
|
15.40
|
15.44
|
14.08
|
68,790
|
|
|
9/1/2020
|
-0.20 / -1.28%
|
15.80
|
15.80
|
15.00
|
15.40
|
15.34
|
14.08
|
102,370
|
|
|
8/31/2020
|
-0.40 / -2.50%
|
15.60
|
15.80
|
15.50
|
15.60
|
15.57
|
14.26
|
123,070
|
|
|
8/28/2020
|
-0.20 / -1.23%
|
16.30
|
16.50
|
15.85
|
16.00
|
16.17
|
14.63
|
196,760
|
|
|
8/27/2020
|
+0.60 / +3.85%
|
15.60
|
16.30
|
15.60
|
16.20
|
16.02
|
14.81
|
252,860
|
|
|
8/26/2020
|
+0.55 / +3.65%
|
15.05
|
15.60
|
14.95
|
15.60
|
15.38
|
14.26
|
119,360
|
|
|
8/25/2020
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.05
|
15.05
|
13.76
|
99,100
|
|
|
8/24/2020
|
-0.15 / -0.99%
|
15.45
|
15.50
|
15.00
|
15.05
|
15.11
|
13.76
|
140,700
|
|
|
8/21/2020
|
+0.20 / +1.33%
|
14.80
|
15.40
|
14.80
|
15.20
|
15.18
|
13.89
|
61,250
|
|
|
8/20/2020
|
-0.55 / -3.54%
|
15.35
|
15.50
|
15.00
|
15.00
|
15.17
|
13.71
|
102,780
|
|
|
8/19/2020
|
-0.10 / -0.64%
|
15.50
|
15.75
|
15.40
|
15.55
|
15.53
|
14.21
|
49,200
|
|
|
8/18/2020
|
+0.15 / +0.97%
|
15.45
|
15.90
|
15.45
|
15.65
|
15.58
|
14.31
|
51,790
|
|
|
8/17/2020
|
-0.65 / -4.02%
|
16.00
|
16.10
|
15.50
|
15.50
|
15.70
|
14.17
|
147,820
|
|
|
8/14/2020
|
+0.10 / +0.62%
|
16.05
|
16.45
|
15.60
|
16.15
|
16.08
|
14.76
|
134,880
|
|
|
8/13/2020
|
+0.55 / +3.55%
|
15.40
|
16.20
|
15.40
|
16.05
|
15.92
|
14.67
|
107,940
|
|
|
8/12/2020
|
-0.55 / -3.43%
|
15.50
|
16.30
|
15.20
|
15.50
|
15.57
|
14.17
|
197,550
|
|
|
8/11/2020
|
-1.20 / -6.96%
|
18.45
|
18.45
|
16.05
|
16.05
|
17.10
|
14.67
|
681,350
|
|
|
8/10/2020
|
+1.10 / +6.81%
|
17.25
|
17.25
|
17.25
|
17.25
|
17.25
|
15.77
|
171,090
|
|
|
8/7/2020
|
+1.05 / +6.95%
|
16.10
|
16.15
|
16.05
|
16.15
|
16.12
|
14.76
|
167,910
|
|
|
8/6/2020
|
+0.95 / +6.71%
|
15.00
|
15.10
|
14.70
|
15.10
|
15.08
|
13.80
|
374,680
|
|
|
8/5/2020
|
-15.00 / -51.46%
|
14.15
|
14.15
|
14.15
|
14.15
|
14.15
|
12.93
|
398,870
|
|
|
8/4/2020
|
+0.50 / +1.75%
|
29.00
|
30.00
|
29.00
|
29.15
|
29.20
|
12.11
|
227,730
|
|
|
8/3/2020
|
+1.85 / +6.90%
|
26.80
|
28.65
|
26.80
|
28.65
|
28.16
|
11.90
|
159,220
|
|
|
7/31/2020
|
-0.20 / -0.74%
|
26.50
|
26.95
|
26.50
|
26.80
|
26.70
|
11.14
|
65,400
|
|
|
7/30/2020
|
0.00 / 0.00%
|
27.60
|
27.80
|
26.80
|
27.00
|
27.08
|
11.22
|
78,610
|
|
|
7/29/2020
|
-0.45 / -1.64%
|
27.90
|
27.90
|
26.20
|
27.00
|
27.00
|
11.22
|
125,430
|
|
|
7/28/2020
|
+1.75 / +6.81%
|
24.10
|
27.45
|
24.10
|
27.45
|
26.54
|
11.41
|
90,630
|
|
|
7/27/2020
|
-1.90 / -6.88%
|
25.70
|
27.00
|
25.70
|
25.70
|
25.89
|
10.68
|
123,530
|
|
|
7/24/2020
|
-0.30 / -1.08%
|
27.60
|
28.00
|
25.95
|
27.60
|
26.77
|
11.47
|
123,160
|
|
|