|
Closing price on 4/14/2025
|
|
| Open |
14.30 |
| High |
14.30 |
| Low |
13.80 |
| Volume |
618,200 |
| Split-adjusted Price |
14.30 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2025
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.80
|
14.30
|
14.18
|
14.30
|
618,200
|
|
|
4/11/2025
|
-0.05 / -0.35%
|
13.70
|
14.35
|
13.70
|
14.30
|
14.11
|
14.30
|
187,900
|
|
|
4/10/2025
|
+0.05 / +0.35%
|
14.60
|
14.95
|
13.55
|
14.35
|
14.50
|
14.35
|
73,000
|
|
|
4/9/2025
|
-0.15 / -1.04%
|
13.50
|
14.40
|
13.45
|
14.30
|
13.66
|
14.30
|
832,400
|
|
|
4/8/2025
|
-0.20 / -1.37%
|
14.55
|
14.55
|
13.65
|
14.45
|
13.88
|
14.45
|
947,900
|
|
|
4/4/2025
|
0.00 / 0.00%
|
13.65
|
14.65
|
13.65
|
14.65
|
14.27
|
14.65
|
93,700
|
|
|
4/3/2025
|
0.00 / 0.00%
|
14.15
|
14.65
|
13.65
|
14.65
|
14.10
|
14.65
|
96,600
|
|
|
4/2/2025
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.50
|
14.65
|
14.65
|
14.65
|
76,300
|
|
|
4/1/2025
|
-0.05 / -0.34%
|
14.50
|
14.65
|
14.45
|
14.65
|
14.51
|
14.65
|
18,400
|
|
|
3/31/2025
|
0.00 / 0.00%
|
14.65
|
14.70
|
14.25
|
14.70
|
14.59
|
14.70
|
28,900
|
|
|
3/28/2025
|
0.00 / 0.00%
|
14.55
|
14.75
|
14.50
|
14.70
|
14.68
|
14.70
|
18,700
|
|
|
3/27/2025
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.50
|
14.70
|
14.72
|
14.70
|
6,400
|
|
|
3/26/2025
|
0.00 / 0.00%
|
14.65
|
14.70
|
14.30
|
14.70
|
14.63
|
14.70
|
15,700
|
|
|
3/25/2025
|
-0.05 / -0.34%
|
14.60
|
14.75
|
14.40
|
14.70
|
14.64
|
14.70
|
44,200
|
|
|
3/24/2025
|
0.00 / 0.00%
|
14.75
|
14.75
|
14.50
|
14.75
|
14.71
|
14.75
|
87,900
|
|
|
3/21/2025
|
0.00 / 0.00%
|
14.70
|
14.75
|
14.40
|
14.75
|
14.65
|
14.75
|
42,400
|
|
|
3/20/2025
|
0.00 / 0.00%
|
14.75
|
14.75
|
14.35
|
14.75
|
14.55
|
14.75
|
235,800
|
|
|
3/19/2025
|
0.00 / 0.00%
|
14.75
|
14.75
|
14.40
|
14.75
|
14.56
|
14.75
|
57,100
|
|
|
3/18/2025
|
0.00 / 0.00%
|
14.75
|
14.75
|
14.50
|
14.75
|
14.58
|
14.75
|
33,800
|
|
|
3/17/2025
|
+0.20 / +1.37%
|
14.55
|
14.90
|
14.55
|
14.75
|
14.75
|
14.75
|
83,500
|
|
|
3/14/2025
|
+0.05 / +0.34%
|
14.50
|
14.60
|
14.40
|
14.55
|
14.50
|
14.55
|
66,500
|
|
|
3/13/2025
|
0.00 / 0.00%
|
14.50
|
14.55
|
14.40
|
14.50
|
14.50
|
14.50
|
270,500
|
|
|
3/12/2025
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.35
|
14.50
|
14.45
|
14.50
|
333,600
|
|
|
3/11/2025
|
+0.10 / +0.69%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.43
|
14.50
|
166,400
|
|
|
3/10/2025
|
+0.05 / +0.35%
|
14.35
|
14.60
|
14.30
|
14.40
|
14.51
|
14.40
|
127,500
|
|
|
3/7/2025
|
-0.15 / -1.03%
|
14.30
|
14.50
|
14.30
|
14.35
|
14.37
|
14.35
|
6,600
|
|
|
3/6/2025
|
+0.20 / +1.40%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.46
|
14.50
|
13,900
|
|
|
3/5/2025
|
-0.15 / -1.04%
|
14.50
|
14.50
|
14.20
|
14.30
|
14.29
|
14.30
|
47,800
|
|
|
3/4/2025
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.35
|
14.45
|
14.45
|
14.45
|
18,600
|
|
|
3/3/2025
|
+0.15 / +1.05%
|
14.40
|
14.50
|
14.25
|
14.45
|
14.34
|
14.45
|
90,700
|
|
|