|
Closing price on 3/25/2025
|
|
| Open |
14.60 |
| High |
14.75 |
| Low |
14.40 |
| Volume |
44,200 |
| Split-adjusted Price |
14.70 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/28/2025
|
-0.10 / -0.69%
|
14.30
|
14.45
|
14.25
|
14.30
|
14.35
|
14.30
|
85,100
|
|
|
2/27/2025
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.20
|
14.40
|
14.35
|
14.40
|
19,100
|
|
|
2/26/2025
|
+0.05 / +0.35%
|
14.30
|
14.40
|
14.20
|
14.40
|
14.26
|
14.40
|
18,600
|
|
|
2/25/2025
|
0.00 / 0.00%
|
14.30
|
14.55
|
14.10
|
14.35
|
14.30
|
14.35
|
25,400
|
|
|
2/24/2025
|
-0.15 / -1.03%
|
14.40
|
14.55
|
14.10
|
14.35
|
14.25
|
14.35
|
213,900
|
|
|
2/21/2025
|
-0.05 / -0.34%
|
14.55
|
14.60
|
14.50
|
14.50
|
14.50
|
14.50
|
792,800
|
|
|
2/20/2025
|
-0.05 / -0.34%
|
14.60
|
14.65
|
14.55
|
14.55
|
14.57
|
14.55
|
54,500
|
|
|
2/19/2025
|
+0.05 / +0.34%
|
14.50
|
14.60
|
14.30
|
14.60
|
14.41
|
14.60
|
350,400
|
|
|
2/18/2025
|
-0.05 / -0.34%
|
14.55
|
14.60
|
14.20
|
14.55
|
14.38
|
14.55
|
283,500
|
|
|
2/17/2025
|
0.00 / 0.00%
|
14.35
|
14.70
|
14.25
|
14.60
|
14.37
|
14.60
|
84,900
|
|
|
2/14/2025
|
0.00 / 0.00%
|
14.55
|
14.60
|
14.55
|
14.60
|
14.58
|
14.60
|
63,100
|
|
|
2/13/2025
|
-0.05 / -0.34%
|
14.70
|
14.70
|
14.55
|
14.60
|
14.61
|
14.60
|
69,500
|
|
|
2/12/2025
|
+0.15 / +1.03%
|
14.55
|
14.65
|
14.45
|
14.65
|
14.58
|
14.65
|
128,500
|
|
|