Closing price on 10/16/2024
|
|
Open |
13.90 |
High |
13.90 |
Low |
13.70 |
Volume |
22,000 |
Split-adjusted Price |
13.70 |
|
|
ACC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/16/2024
|
-0.20 / -1.44%
|
13.90
|
13.90
|
13.70
|
13.70
|
13.79
|
13.70
|
22,000
|
|
10/15/2024
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.90
|
13.90
|
13.92
|
13.90
|
42,900
|
|
10/14/2024
|
0.00 / 0.00%
|
13.55
|
14.15
|
13.50
|
13.90
|
13.94
|
13.90
|
59,000
|
|
10/11/2024
|
-0.30 / -2.11%
|
14.15
|
14.20
|
13.90
|
13.90
|
14.01
|
13.90
|
81,400
|
|
10/10/2024
|
-0.65 / -4.38%
|
14.85
|
14.85
|
14.15
|
14.20
|
14.46
|
14.20
|
131,400
|
|
10/9/2024
|
+0.80 / +5.69%
|
14.45
|
15.00
|
14.10
|
14.85
|
14.57
|
14.85
|
114,000
|
|
10/8/2024
|
+0.90 / +6.84%
|
13.55
|
14.05
|
13.55
|
14.05
|
14.04
|
14.05
|
154,600
|
|
10/7/2024
|
-0.10 / -0.75%
|
13.20
|
13.20
|
13.10
|
13.15
|
13.16
|
13.15
|
23,500
|
|
10/4/2024
|
-0.05 / -0.38%
|
13.25
|
13.30
|
12.80
|
13.25
|
12.84
|
13.25
|
65,300
|
|
10/3/2024
|
-0.20 / -1.48%
|
13.25
|
13.45
|
13.20
|
13.30
|
13.30
|
13.30
|
6,500
|
|
10/2/2024
|
+0.25 / +1.89%
|
13.25
|
13.50
|
13.20
|
13.50
|
13.20
|
13.50
|
10,200
|
|
10/1/2024
|
-0.15 / -1.12%
|
13.30
|
13.30
|
13.10
|
13.25
|
13.21
|
13.25
|
43,700
|
|
9/30/2024
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.30
|
13.40
|
13.33
|
13.40
|
30,935
|
|
9/27/2024
|
-0.15 / -1.11%
|
13.15
|
13.40
|
13.15
|
13.40
|
13.37
|
13.40
|
4,400
|
|
9/26/2024
|
-0.10 / -0.73%
|
13.40
|
13.55
|
13.40
|
13.55
|
13.44
|
13.55
|
26,400
|
|
9/25/2024
|
-0.05 / -0.36%
|
13.50
|
13.70
|
13.30
|
13.65
|
13.48
|
13.65
|
85,900
|
|
9/24/2024
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.30
|
13.70
|
13.40
|
13.70
|
624,600
|
|
9/23/2024
|
-0.10 / -0.72%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.60
|
13.70
|
256,500
|
|
9/20/2024
|
+0.05 / +0.36%
|
13.75
|
13.80
|
13.75
|
13.80
|
13.75
|
13.80
|
1,600
|
|
9/19/2024
|
0.00 / 0.00%
|
13.30
|
13.75
|
13.30
|
13.75
|
13.60
|
13.75
|
858,400
|
|
9/18/2024
|
0.00 / 0.00%
|
13.75
|
13.75
|
13.75
|
13.75
|
13.75
|
13.75
|
200
|
|
9/17/2024
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.70
|
13.75
|
13.72
|
13.75
|
1,400
|
|
9/16/2024
|
+0.05 / +0.36%
|
13.80
|
13.85
|
13.05
|
13.85
|
13.14
|
13.85
|
24,000
|
|
9/13/2024
|
0.00 / 0.00%
|
13.75
|
13.80
|
13.70
|
13.80
|
13.75
|
13.80
|
61,900
|
|
9/12/2024
|
-0.05 / -0.36%
|
13.85
|
13.85
|
13.80
|
13.80
|
13.80
|
13.80
|
8,600
|
|
9/11/2024
|
0.00 / 0.00%
|
13.80
|
13.85
|
13.80
|
13.85
|
13.82
|
13.85
|
4,600
|
|
9/10/2024
|
+0.05 / +0.36%
|
13.80
|
13.85
|
13.75
|
13.85
|
13.81
|
13.85
|
4,100
|
|
9/9/2024
|
-0.05 / -0.36%
|
13.80
|
13.80
|
13.75
|
13.80
|
13.79
|
13.80
|
10,200
|
|
9/6/2024
|
+0.05 / +0.36%
|
13.80
|
13.85
|
13.75
|
13.85
|
13.82
|
13.85
|
65,200
|
|
9/5/2024
|
-0.05 / -0.36%
|
13.85
|
13.85
|
13.80
|
13.80
|
13.84
|
13.80
|
4,700
|
|
|