|
Closing price on 3/14/2017
|
|
| Open |
29.30 |
| High |
29.30 |
| Low |
29.00 |
| Volume |
530 |
| Split-adjusted Price |
6.56 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2017
|
+0.30 / +1.03%
|
29.30
|
29.30
|
29.00
|
29.30
|
29.23
|
6.56
|
530
|
|
|
3/13/2017
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
6.50
|
0
|
|
|
3/10/2017
|
-0.10 / -0.34%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
6.50
|
30
|
|
|
3/9/2017
|
+0.10 / +0.34%
|
29.60
|
29.60
|
29.10
|
29.10
|
29.35
|
6.52
|
20
|
|
|
3/8/2017
|
-0.30 / -1.02%
|
29.60
|
29.90
|
28.50
|
29.00
|
28.70
|
6.50
|
2,160
|
|
|
3/7/2017
|
+0.30 / +1.03%
|
28.60
|
29.30
|
28.50
|
29.30
|
28.97
|
6.56
|
1,070
|
|
|
3/6/2017
|
+0.70 / +2.47%
|
29.40
|
29.40
|
29.00
|
29.00
|
29.20
|
6.50
|
710
|
|
|
3/3/2017
|
-0.50 / -1.74%
|
29.70
|
29.70
|
28.30
|
28.30
|
28.95
|
6.34
|
760
|
|
|
3/2/2017
|
-0.50 / -1.71%
|
28.80
|
28.90
|
28.80
|
28.80
|
28.88
|
6.45
|
2,770
|
|
|
3/1/2017
|
-0.10 / -0.34%
|
28.90
|
29.30
|
28.90
|
29.30
|
29.10
|
6.56
|
210
|
|
|
2/28/2017
|
-0.10 / -0.34%
|
28.80
|
29.40
|
28.80
|
29.40
|
29.10
|
6.59
|
150
|
|
|
2/27/2017
|
-0.20 / -0.67%
|
29.70
|
29.70
|
28.70
|
29.50
|
29.40
|
6.61
|
160
|
|
|
2/24/2017
|
-0.20 / -0.67%
|
29.50
|
29.70
|
29.50
|
29.70
|
29.60
|
6.65
|
1,010
|
|
|
2/23/2017
|
+0.70 / +2.40%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
6.70
|
140
|
|
|
2/22/2017
|
-0.10 / -0.34%
|
28.20
|
29.20
|
28.20
|
29.20
|
28.31
|
6.54
|
1,660
|
|
|
2/21/2017
|
-0.40 / -1.35%
|
29.70
|
29.70
|
29.30
|
29.30
|
29.44
|
6.56
|
2,480
|
|
|
2/20/2017
|
0.00 / 0.00%
|
29.70
|
29.70
|
28.60
|
29.70
|
29.43
|
6.65
|
160
|
|
|
2/17/2017
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.70
|
29.70
|
29.85
|
6.65
|
20
|
|
|
2/16/2017
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.70
|
29.70
|
29.85
|
6.65
|
30
|
|
|
2/15/2017
|
+0.20 / +0.68%
|
29.90
|
29.90
|
29.70
|
29.70
|
29.80
|
6.65
|
1,080
|
|
|
2/14/2017
|
-0.50 / -1.67%
|
30.00
|
30.00
|
29.50
|
29.50
|
29.75
|
6.61
|
280
|
|
|
2/13/2017
|
-0.30 / -0.99%
|
30.30
|
30.30
|
30.00
|
30.00
|
30.15
|
6.72
|
180
|
|
|
2/10/2017
|
-0.10 / -0.33%
|
30.00
|
30.30
|
29.60
|
30.30
|
29.84
|
6.79
|
1,240
|
|
|
2/9/2017
|
0.00 / 0.00%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
6.81
|
10
|
|
|
2/8/2017
|
-0.10 / -0.33%
|
29.00
|
30.40
|
29.00
|
30.40
|
29.27
|
6.81
|
410
|
|
|
2/7/2017
|
0.00 / 0.00%
|
29.50
|
30.50
|
29.50
|
30.50
|
30.00
|
6.83
|
30
|
|
|
2/6/2017
|
+0.40 / +1.33%
|
30.80
|
30.80
|
30.00
|
30.50
|
30.28
|
6.83
|
1,090
|
|
|
2/3/2017
|
-1.30 / -4.14%
|
30.40
|
30.40
|
30.10
|
30.10
|
30.25
|
6.74
|
1,140
|
|
|
2/2/2017
|
+1.00 / +3.29%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
7.03
|
10
|
|
|
1/25/2017
|
0.00 / 0.00%
|
30.50
|
30.70
|
30.40
|
30.40
|
30.51
|
6.81
|
8,490
|
|
|