|
Closing price on 10/16/2015
|
|
| Open |
3.50 |
| High |
3.60 |
| Low |
3.40 |
| Volume |
674,400 |
| Split-adjusted Price |
3.44 |
|
|
ACM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2015
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.46
|
3.44
|
674,400
|
|
|
10/15/2015
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.34
|
503,500
|
|
|
10/14/2015
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.43
|
3.25
|
423,650
|
|
|
10/13/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.30
|
3.50
|
3.50
|
3.34
|
812,810
|
|
|
10/12/2015
|
-0.10 / -2.78%
|
3.70
|
3.70
|
3.40
|
3.50
|
3.49
|
3.34
|
313,800
|
|
|
10/9/2015
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.40
|
3.60
|
3.51
|
3.44
|
674,350
|
|
|
10/8/2015
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.40
|
3.70
|
3.55
|
3.53
|
508,800
|
|
|
10/7/2015
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.46
|
3.44
|
938,400
|
|
|
10/6/2015
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.34
|
341,200
|
|
|
10/5/2015
|
-0.10 / -2.78%
|
3.60
|
3.80
|
3.40
|
3.50
|
3.57
|
3.34
|
447,900
|
|
|
10/2/2015
|
+0.30 / +9.09%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.51
|
3.44
|
554,100
|
|
|
10/1/2015
|
-0.20 / -5.71%
|
3.40
|
3.60
|
3.30
|
3.30
|
3.45
|
3.15
|
452,404
|
|
|
9/30/2015
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.46
|
3.34
|
427,810
|
|
|
9/29/2015
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.52
|
3.34
|
1,230,410
|
|
|
9/28/2015
|
-0.10 / -2.78%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.54
|
3.34
|
1,084,100
|
|
|
9/25/2015
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.61
|
3.44
|
72,700
|
|
|
9/24/2015
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.71
|
3.53
|
1,195,100
|
|
|
9/23/2015
|
-0.20 / -5.26%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.67
|
3.44
|
46,800
|
|
|
9/22/2015
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.70
|
3.63
|
81,220
|
|
|
9/21/2015
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.63
|
3.44
|
182,300
|
|
|
9/18/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.74
|
3.53
|
1,101,600
|
|
|
9/17/2015
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.75
|
3.53
|
42,310
|
|
|
9/16/2015
|
-0.30 / -7.50%
|
4.00
|
4.00
|
3.70
|
3.70
|
3.83
|
3.53
|
191,170
|
|
|
9/15/2015
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.87
|
3.82
|
302,300
|
|
|
9/14/2015
|
0.00 / 0.00%
|
4.20
|
4.20
|
3.90
|
3.90
|
4.04
|
3.72
|
288,260
|
|
|
9/11/2015
|
+0.30 / +8.33%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.76
|
3.72
|
525,680
|
|
|
9/10/2015
|
-0.10 / -2.70%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.67
|
3.44
|
382,200
|
|
|
9/9/2015
|
-0.20 / -5.13%
|
3.90
|
4.00
|
3.70
|
3.70
|
3.85
|
3.53
|
367,500
|
|
|
9/8/2015
|
-0.10 / -2.50%
|
3.80
|
4.00
|
3.70
|
3.90
|
3.82
|
3.72
|
389,800
|
|
|
9/7/2015
|
-0.40 / -9.09%
|
4.00
|
4.20
|
4.00
|
4.00
|
4.01
|
3.82
|
595,150
|
|
|