|
|
Closing price on 10/22/2024
|
|
| Open |
11.95 |
| High |
11.95 |
| Low |
11.70 |
| Volume |
21,300 |
| Split-adjusted Price |
11.90 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2024
|
-0.05 / -0.42%
|
11.95
|
11.95
|
11.70
|
11.90
|
11.80
|
11.90
|
21,300
|
|
|
10/21/2024
|
0.00 / 0.00%
|
11.80
|
11.95
|
11.80
|
11.95
|
11.85
|
11.95
|
2,700
|
|
|
10/18/2024
|
-0.05 / -0.42%
|
11.90
|
12.00
|
11.90
|
11.95
|
11.93
|
11.95
|
3,600
|
|
|
10/17/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.75
|
12.00
|
11.98
|
12.00
|
2,800
|
|
|
10/16/2024
|
+0.20 / +1.69%
|
11.75
|
12.40
|
11.70
|
12.00
|
11.86
|
12.00
|
17,900
|
|
|
10/15/2024
|
-0.05 / -0.42%
|
11.85
|
11.85
|
11.80
|
11.80
|
11.81
|
11.80
|
1,200
|
|
|
10/14/2024
|
+0.05 / +0.42%
|
11.80
|
11.85
|
11.75
|
11.85
|
11.76
|
11.85
|
7,500
|
|
|
10/11/2024
|
+0.05 / +0.43%
|
11.90
|
11.90
|
11.75
|
11.80
|
11.78
|
11.80
|
6,700
|
|
|
10/10/2024
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.75
|
11.75
|
11.80
|
11.75
|
12,900
|
|
|
10/9/2024
|
+0.05 / +0.42%
|
11.85
|
11.85
|
11.80
|
11.85
|
11.81
|
11.85
|
4,600
|
|
|
10/8/2024
|
-0.10 / -0.84%
|
11.80
|
11.95
|
11.75
|
11.80
|
11.79
|
11.80
|
7,300
|
|
|
10/7/2024
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.87
|
11.90
|
18,700
|
|
|
10/4/2024
|
-0.20 / -1.67%
|
11.80
|
11.95
|
11.80
|
11.80
|
11.82
|
11.80
|
7,700
|
|
|
10/3/2024
|
0.00 / 0.00%
|
12.00
|
12.05
|
11.70
|
12.00
|
11.85
|
12.00
|
25,400
|
|
|
10/2/2024
|
+0.10 / +0.84%
|
11.80
|
12.00
|
11.75
|
12.00
|
11.84
|
12.00
|
25,400
|
|
|
10/1/2024
|
0.00 / 0.00%
|
11.90
|
11.95
|
11.80
|
11.90
|
11.84
|
11.90
|
10,600
|
|
|
9/30/2024
|
+0.05 / +0.42%
|
11.90
|
12.05
|
11.75
|
11.90
|
11.85
|
11.90
|
8,700
|
|
|
9/27/2024
|
-0.15 / -1.25%
|
11.95
|
12.00
|
11.80
|
11.85
|
11.88
|
11.85
|
9,900
|
|
|
9/26/2024
|
+0.05 / +0.42%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.91
|
12.00
|
2,600
|
|
|
9/25/2024
|
-0.05 / -0.42%
|
12.00
|
12.05
|
11.70
|
11.95
|
11.86
|
11.95
|
19,900
|
|
|
9/24/2024
|
0.00 / 0.00%
|
12.00
|
12.05
|
11.75
|
12.00
|
11.95
|
12.00
|
15,600
|
|
|
9/23/2024
|
+0.10 / +0.84%
|
11.90
|
12.05
|
11.70
|
12.00
|
11.88
|
12.00
|
15,700
|
|
|
9/20/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.75
|
11.90
|
11.86
|
11.90
|
3,900
|
|
|
9/19/2024
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
3,000
|
|
|
9/18/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.50
|
11.90
|
11.74
|
11.90
|
31,000
|
|
|
9/17/2024
|
-0.05 / -0.42%
|
11.85
|
11.95
|
11.75
|
11.90
|
11.84
|
11.90
|
3,000
|
|
|
9/16/2024
|
-0.05 / -0.42%
|
11.90
|
11.95
|
11.90
|
11.95
|
11.91
|
11.95
|
3,000
|
|
|
9/13/2024
|
0.00 / 0.00%
|
11.85
|
12.00
|
11.80
|
12.00
|
11.86
|
12.00
|
6,100
|
|
|
9/12/2024
|
-0.05 / -0.41%
|
12.05
|
12.05
|
11.95
|
12.00
|
11.98
|
12.00
|
2,300
|
|
|
9/11/2024
|
-0.05 / -0.41%
|
11.85
|
12.05
|
11.70
|
12.05
|
11.82
|
12.05
|
22,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|