|
Closing price on 1/5/2026
|
|
| Open |
14.40 |
| High |
14.50 |
| Low |
14.00 |
| Volume |
14,700 |
| Split-adjusted Price |
14.30 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2026
|
-0.20 / -1.38%
|
14.40
|
14.50
|
14.00
|
14.30
|
14.26
|
14.30
|
14,700
|
|
|
12/31/2025
|
-0.05 / -0.34%
|
14.65
|
14.75
|
14.20
|
14.50
|
14.45
|
14.50
|
13,600
|
|
|
12/30/2025
|
0.00 / 0.00%
|
14.55
|
14.65
|
13.55
|
14.55
|
14.15
|
14.55
|
63,300
|
|
|
12/29/2025
|
-0.15 / -1.02%
|
14.70
|
14.70
|
14.40
|
14.55
|
14.62
|
14.55
|
16,000
|
|
|
12/26/2025
|
-0.05 / -0.34%
|
14.75
|
14.75
|
14.70
|
14.70
|
14.72
|
14.70
|
1,200
|
|
|
12/25/2025
|
-0.15 / -1.01%
|
14.15
|
14.85
|
14.05
|
14.75
|
14.13
|
14.75
|
21,300
|
|
|
12/24/2025
|
+0.10 / +0.68%
|
14.80
|
15.00
|
14.50
|
14.90
|
14.88
|
14.90
|
25,200
|
|
|
12/23/2025
|
-0.05 / -0.34%
|
14.10
|
14.80
|
14.10
|
14.80
|
14.69
|
14.80
|
6,400
|
|
|
12/22/2025
|
+0.75 / +5.32%
|
14.50
|
14.85
|
14.00
|
14.85
|
14.22
|
14.85
|
22,800
|
|
|
12/19/2025
|
-0.60 / -4.08%
|
14.70
|
15.00
|
14.10
|
14.10
|
14.29
|
14.10
|
14,000
|
|
|
12/18/2025
|
+0.35 / +2.44%
|
14.35
|
14.70
|
14.00
|
14.70
|
14.39
|
14.70
|
13,500
|
|
|
12/17/2025
|
0.00 / 0.00%
|
14.35
|
14.35
|
14.35
|
14.35
|
14.35
|
14.35
|
200
|
|
|
12/16/2025
|
+0.05 / +0.35%
|
14.50
|
14.50
|
13.90
|
14.35
|
14.05
|
14.35
|
8,600
|
|
|
12/15/2025
|
-0.60 / -4.03%
|
14.10
|
14.70
|
14.00
|
14.30
|
14.09
|
14.30
|
11,900
|
|
|
12/12/2025
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.30
|
14.90
|
14.76
|
14.90
|
5,300
|
|
|
12/11/2025
|
-0.05 / -0.33%
|
15.05
|
15.05
|
14.30
|
15.00
|
14.63
|
15.00
|
13,600
|
|
|
12/10/2025
|
+0.85 / +5.99%
|
14.20
|
15.05
|
14.20
|
15.05
|
14.50
|
15.05
|
32,200
|
|
|
12/9/2025
|
-0.95 / -6.27%
|
15.10
|
15.10
|
14.20
|
14.20
|
14.69
|
14.20
|
19,300
|
|
|
12/8/2025
|
+0.15 / +1.00%
|
15.00
|
15.20
|
14.85
|
15.15
|
14.97
|
15.15
|
65,200
|
|
|
12/5/2025
|
-0.55 / -3.54%
|
16.00
|
16.00
|
15.00
|
15.00
|
15.09
|
15.00
|
22,900
|
|
|
12/4/2025
|
+0.10 / +0.65%
|
14.80
|
16.00
|
14.80
|
15.55
|
15.31
|
15.55
|
52,000
|
|
|
12/3/2025
|
-0.10 / -0.64%
|
15.50
|
15.50
|
14.75
|
15.45
|
15.05
|
15.45
|
59,400
|
|
|
12/2/2025
|
+0.65 / +4.36%
|
15.50
|
15.85
|
15.20
|
15.55
|
15.61
|
15.55
|
96,800
|
|
|
12/1/2025
|
+0.95 / +6.81%
|
14.00
|
14.90
|
14.00
|
14.90
|
14.87
|
14.90
|
146,300
|
|
|
11/28/2025
|
+0.40 / +2.95%
|
13.70
|
13.95
|
13.40
|
13.95
|
13.66
|
13.95
|
24,900
|
|
|
11/27/2025
|
0.00 / 0.00%
|
13.65
|
13.70
|
13.40
|
13.55
|
13.45
|
13.55
|
7,100
|
|
|
11/26/2025
|
+0.15 / +1.12%
|
13.60
|
13.60
|
13.20
|
13.55
|
13.53
|
13.55
|
29,900
|
|
|
11/25/2025
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.40
|
13.40
|
7,000
|
|
|
11/24/2025
|
+0.10 / +0.75%
|
13.00
|
13.40
|
12.95
|
13.40
|
13.23
|
13.40
|
41,500
|
|
|
11/21/2025
|
-0.05 / -0.37%
|
13.05
|
13.40
|
12.95
|
13.30
|
13.11
|
13.30
|
5,300
|
|
|