|
Closing price on 4/28/2025
|
|
| Open |
14.00 |
| High |
14.10 |
| Low |
14.00 |
| Volume |
11,300 |
| Split-adjusted Price |
14.10 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2025
|
0.00 / 0.00%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.08
|
14.10
|
11,300
|
|
|
4/25/2025
|
0.00 / 0.00%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.10
|
14.10
|
12,200
|
|
|
4/24/2025
|
+0.10 / +0.71%
|
14.05
|
14.10
|
13.90
|
14.10
|
14.03
|
14.10
|
36,500
|
|
|
4/23/2025
|
-0.10 / -0.71%
|
13.90
|
14.15
|
13.90
|
14.00
|
14.02
|
14.00
|
31,400
|
|
|
4/22/2025
|
-0.05 / -0.35%
|
14.00
|
14.15
|
13.70
|
14.10
|
13.91
|
14.10
|
132,200
|
|
|
4/21/2025
|
-0.10 / -0.70%
|
14.10
|
14.25
|
13.95
|
14.15
|
14.06
|
14.15
|
116,400
|
|
|
4/18/2025
|
0.00 / 0.00%
|
14.25
|
14.25
|
13.90
|
14.25
|
14.02
|
14.25
|
762,200
|
|
|
4/17/2025
|
0.00 / 0.00%
|
13.90
|
14.25
|
13.90
|
14.25
|
13.96
|
14.25
|
207,200
|
|
|
4/16/2025
|
-0.05 / -0.35%
|
13.90
|
14.30
|
13.80
|
14.25
|
14.02
|
14.25
|
1,425,000
|
|
|
4/15/2025
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.95
|
14.30
|
14.13
|
14.30
|
56,200
|
|
|
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
|
|
|