|
Closing price on 7/25/2024
|
|
| Open |
13.30 |
| High |
13.70 |
| Low |
13.30 |
| Volume |
21,800 |
| Split-adjusted Price |
13.70 |
|
|
ACC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2024
|
+0.35 / +2.62%
|
13.30
|
13.70
|
13.30
|
13.70
|
13.45
|
13.70
|
21,800
|
|
|
7/24/2024
|
-0.35 / -2.55%
|
13.55
|
13.80
|
13.35
|
13.35
|
13.60
|
13.35
|
4,400
|
|
|
7/23/2024
|
-0.25 / -1.79%
|
13.55
|
13.80
|
13.45
|
13.70
|
13.51
|
13.70
|
7,400
|
|
|
7/22/2024
|
0.00 / 0.00%
|
13.80
|
13.95
|
13.45
|
13.95
|
13.54
|
13.95
|
25,000
|
|
|
7/19/2024
|
0.00 / 0.00%
|
13.95
|
14.00
|
13.85
|
13.95
|
13.91
|
13.95
|
24,400
|
|
|
7/18/2024
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.45
|
13.95
|
13.83
|
13.95
|
79,800
|
|
|
7/17/2024
|
+0.05 / +0.36%
|
14.05
|
14.10
|
14.00
|
14.05
|
14.04
|
14.05
|
27,900
|
|
|
7/16/2024
|
+0.30 / +2.19%
|
13.80
|
14.00
|
13.70
|
14.00
|
13.88
|
14.00
|
60,600
|
|
|
7/15/2024
|
+0.15 / +1.11%
|
13.55
|
13.80
|
13.55
|
13.70
|
13.70
|
13.70
|
35,400
|
|
|
7/12/2024
|
0.00 / 0.00%
|
13.50
|
13.65
|
13.20
|
13.55
|
13.54
|
13.55
|
55,500
|
|
|
7/11/2024
|
+0.05 / +0.37%
|
13.80
|
13.80
|
13.30
|
13.55
|
13.52
|
13.55
|
42,600
|
|
|
7/10/2024
|
0.00 / 0.00%
|
13.20
|
13.85
|
13.20
|
13.50
|
13.48
|
13.50
|
74,000
|
|
|
7/9/2024
|
0.00 / 0.00%
|
13.40
|
13.70
|
13.40
|
13.50
|
13.47
|
13.50
|
39,200
|
|
|
7/8/2024
|
+0.05 / +0.37%
|
13.60
|
13.60
|
13.25
|
13.50
|
13.43
|
13.50
|
67,100
|
|
|
7/5/2024
|
0.00 / 0.00%
|
13.45
|
13.70
|
13.45
|
13.45
|
13.50
|
13.45
|
56,500
|
|
|
7/4/2024
|
+0.20 / +1.51%
|
13.30
|
13.50
|
13.30
|
13.45
|
13.30
|
13.45
|
112,500
|
|
|
7/3/2024
|
-0.50 / -3.64%
|
13.20
|
13.75
|
13.20
|
13.25
|
13.59
|
13.25
|
103,900
|
|
|
7/2/2024
|
+0.55 / +4.17%
|
13.20
|
13.75
|
13.00
|
13.75
|
13.36
|
13.75
|
91,100
|
|
|
7/1/2024
|
-0.65 / -4.69%
|
13.20
|
13.75
|
13.20
|
13.20
|
13.24
|
13.20
|
16,600
|
|
|
6/28/2024
|
+0.05 / +0.36%
|
13.85
|
13.85
|
13.05
|
13.85
|
13.50
|
13.85
|
51,200
|
|
|
6/27/2024
|
+0.05 / +0.36%
|
13.70
|
13.85
|
13.05
|
13.80
|
13.55
|
13.80
|
184,500
|
|
|
6/26/2024
|
-0.10 / -0.72%
|
13.85
|
13.85
|
13.75
|
13.75
|
13.81
|
13.75
|
7,000
|
|
|
6/25/2024
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.80
|
13.85
|
13.85
|
13.85
|
43,700
|
|
|
6/24/2024
|
-0.05 / -0.36%
|
13.90
|
13.90
|
13.60
|
13.85
|
13.79
|
13.85
|
404,900
|
|
|
6/21/2024
|
-0.30 / -2.11%
|
14.20
|
14.40
|
13.90
|
13.90
|
14.06
|
13.90
|
68,400
|
|
|
6/20/2024
|
-0.40 / -2.74%
|
14.50
|
14.55
|
14.20
|
14.20
|
14.33
|
14.20
|
53,900
|
|
|
6/19/2024
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.40
|
14.60
|
14.52
|
14.60
|
57,000
|
|
|
6/18/2024
|
+0.05 / +0.34%
|
14.60
|
14.70
|
14.00
|
14.60
|
14.43
|
14.60
|
46,000
|
|
|
6/17/2024
|
-0.10 / -0.68%
|
14.40
|
14.70
|
14.40
|
14.55
|
14.53
|
14.55
|
24,300
|
|
|
6/14/2024
|
-0.10 / -0.68%
|
14.75
|
14.80
|
14.55
|
14.65
|
14.68
|
14.65
|
11,400
|
|
|