|
Closing price on 9/18/2025
|
|
| Open |
12.40 |
| High |
13.25 |
| Low |
12.20 |
| Volume |
161,200 |
| Split-adjusted Price |
13.25 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2025
|
+0.85 / +6.85%
|
12.40
|
13.25
|
12.20
|
13.25
|
13.04
|
13.25
|
161,200
|
|
|
9/17/2025
|
+0.05 / +0.40%
|
12.40
|
12.45
|
12.30
|
12.40
|
12.39
|
12.40
|
54,400
|
|
|
9/16/2025
|
0.00 / 0.00%
|
12.15
|
12.45
|
12.15
|
12.35
|
12.35
|
12.35
|
13,800
|
|
|
9/15/2025
|
-0.10 / -0.80%
|
12.45
|
12.45
|
12.10
|
12.35
|
12.23
|
12.35
|
6,800
|
|
|
9/12/2025
|
+0.05 / +0.40%
|
12.30
|
12.45
|
12.00
|
12.45
|
12.12
|
12.45
|
38,100
|
|
|
9/11/2025
|
-0.05 / -0.40%
|
12.10
|
12.40
|
12.05
|
12.40
|
12.12
|
12.40
|
35,100
|
|
|
9/10/2025
|
-0.05 / -0.40%
|
12.50
|
12.50
|
12.15
|
12.45
|
12.18
|
12.45
|
41,800
|
|
|
9/9/2025
|
+0.10 / +0.81%
|
12.00
|
12.50
|
11.95
|
12.50
|
12.11
|
12.50
|
56,100
|
|
|
9/8/2025
|
-0.05 / -0.40%
|
12.45
|
12.45
|
12.15
|
12.40
|
12.21
|
12.40
|
37,500
|
|
|
9/5/2025
|
+0.05 / +0.40%
|
12.60
|
12.60
|
12.15
|
12.45
|
12.39
|
12.45
|
14,000
|
|
|
9/4/2025
|
-0.10 / -0.80%
|
12.40
|
12.45
|
11.95
|
12.40
|
12.12
|
12.40
|
57,600
|
|
|
9/3/2025
|
+0.30 / +2.46%
|
12.20
|
12.50
|
11.90
|
12.50
|
12.13
|
12.50
|
18,300
|
|
|
8/29/2025
|
-0.10 / -0.81%
|
12.70
|
12.70
|
12.20
|
12.20
|
12.31
|
12.20
|
19,100
|
|
|
8/28/2025
|
+0.10 / +0.82%
|
11.90
|
12.30
|
11.90
|
12.30
|
12.15
|
12.30
|
112,200
|
|
|
8/27/2025
|
0.00 / 0.00%
|
11.85
|
12.20
|
11.85
|
12.20
|
11.99
|
12.20
|
26,900
|
|
|
8/26/2025
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.80
|
12.20
|
12.05
|
12.20
|
12,500
|
|
|
8/25/2025
|
-0.05 / -0.41%
|
11.85
|
12.20
|
11.80
|
12.20
|
12.07
|
12.20
|
4,700
|
|
|
8/22/2025
|
+0.05 / +0.41%
|
11.75
|
12.25
|
11.50
|
12.25
|
11.87
|
12.25
|
32,400
|
|
|
8/21/2025
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.70
|
12.20
|
11.86
|
12.20
|
44,100
|
|
|
8/20/2025
|
0.00 / 0.00%
|
12.15
|
12.20
|
11.85
|
12.20
|
12.02
|
12.20
|
46,600
|
|
|
8/19/2025
|
+0.10 / +0.83%
|
12.10
|
12.30
|
11.60
|
12.20
|
11.89
|
12.20
|
38,600
|
|
|
8/18/2025
|
-0.10 / -0.82%
|
12.20
|
12.40
|
12.00
|
12.10
|
12.05
|
12.10
|
38,100
|
|
|
8/15/2025
|
+0.20 / +1.67%
|
12.50
|
12.50
|
12.00
|
12.20
|
12.05
|
12.20
|
114,800
|
|
|
8/14/2025
|
+0.05 / +0.42%
|
12.00
|
12.00
|
11.95
|
12.00
|
11.98
|
12.00
|
21,500
|
|
|
8/13/2025
|
-0.25 / -2.05%
|
11.95
|
12.00
|
11.95
|
11.95
|
11.99
|
11.95
|
30,900
|
|
|
8/12/2025
|
-0.10 / -0.81%
|
12.30
|
12.30
|
11.95
|
12.20
|
12.05
|
12.20
|
21,600
|
|
|
8/11/2025
|
-0.20 / -1.60%
|
12.10
|
12.50
|
12.00
|
12.30
|
12.19
|
12.30
|
28,900
|
|
|
8/8/2025
|
+0.20 / +1.63%
|
12.10
|
12.50
|
12.00
|
12.50
|
12.35
|
12.50
|
54,500
|
|
|
8/7/2025
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.00
|
12.30
|
12.25
|
12.30
|
50,800
|
|
|
8/6/2025
|
-0.05 / -0.40%
|
12.15
|
12.30
|
12.15
|
12.30
|
12.23
|
12.30
|
32,100
|
|
|