|
Closing price on 12/8/2016
|
|
| Open |
2.20 |
| High |
2.30 |
| Low |
2.10 |
| Volume |
798,750 |
| Split-adjusted Price |
2.20 |
|
|
ACM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2016
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
798,750
|
|
|
12/7/2016
|
-0.10 / -4.35%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
1,062,000
|
|
|
12/6/2016
|
-0.10 / -4.17%
|
2.40
|
2.50
|
2.20
|
2.30
|
2.30
|
2.30
|
1,162,800
|
|
|
12/5/2016
|
+0.20 / +9.09%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.38
|
2.40
|
3,178,990
|
|
|
12/2/2016
|
+0.20 / +10.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.17
|
2.20
|
911,400
|
|
|
12/1/2016
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.03
|
2.00
|
247,000
|
|
|
11/30/2016
|
-0.10 / -4.76%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
463,600
|
|
|
11/29/2016
|
+0.10 / +5.00%
|
2.00
|
2.10
|
1.90
|
2.10
|
2.00
|
2.10
|
429,700
|
|
|
11/28/2016
|
0.00 / 0.00%
|
2.10
|
2.10
|
1.90
|
2.00
|
2.00
|
2.00
|
460,900
|
|
|
11/25/2016
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.01
|
2.00
|
394,410
|
|
|
11/24/2016
|
-0.20 / -9.09%
|
2.20
|
2.20
|
2.00
|
2.00
|
2.10
|
2.00
|
623,200
|
|
|
11/23/2016
|
+0.20 / +10.00%
|
2.20
|
2.20
|
2.00
|
2.20
|
2.12
|
2.20
|
952,709
|
|
|
11/22/2016
|
+0.10 / +5.26%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.99
|
2.00
|
449,710
|
|
|
11/21/2016
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
334,600
|
|
|
11/18/2016
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.90
|
2.00
|
2.00
|
2.00
|
260,009
|
|
|
11/17/2016
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.90
|
2.00
|
2.00
|
2.00
|
1,036,200
|
|
|
11/16/2016
|
-0.10 / -4.76%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.10
|
2.00
|
521,260
|
|
|
11/15/2016
|
+0.10 / +5.00%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.13
|
2.10
|
1,310,219
|
|
|
11/14/2016
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.90
|
2.00
|
1,472,012
|
|
|
11/11/2016
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.85
|
1.90
|
215,300
|
|
|
11/10/2016
|
0.00 / 0.00%
|
1.70
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
548,700
|
|
|
11/9/2016
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.71
|
1.80
|
517,500
|
|
|
11/8/2016
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.78
|
1.80
|
109,800
|
|
|
11/7/2016
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
603,770
|
|
|
11/4/2016
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
393,600
|
|
|
11/3/2016
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.60
|
1.80
|
1.70
|
1.80
|
319,700
|
|
|
11/2/2016
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.76
|
1.70
|
126,600
|
|
|
11/1/2016
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.72
|
1.70
|
501,000
|
|
|
10/31/2016
|
0.00 / 0.00%
|
1.70
|
1.90
|
1.70
|
1.80
|
1.78
|
1.80
|
231,000
|
|
|
10/28/2016
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
525,900
|
|
|