|
Closing price on 10/28/2022
|
|
| Open |
12.50 |
| High |
12.70 |
| Low |
12.30 |
| Volume |
76,400 |
| Split-adjusted Price |
11.60 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2022
|
-0.15 / -1.20%
|
12.50
|
12.70
|
12.30
|
12.30
|
12.47
|
11.60
|
76,400
|
|
|
10/27/2022
|
+0.55 / +4.62%
|
11.90
|
12.45
|
11.80
|
12.45
|
12.05
|
11.74
|
49,300
|
|
|
10/26/2022
|
-0.45 / -3.64%
|
12.30
|
12.40
|
11.85
|
11.90
|
12.03
|
11.22
|
55,400
|
|
|
10/25/2022
|
-0.15 / -1.20%
|
12.00
|
12.55
|
11.70
|
12.35
|
12.07
|
11.65
|
75,800
|
|
|
10/24/2022
|
-0.50 / -3.85%
|
13.10
|
13.10
|
12.10
|
12.50
|
12.33
|
11.79
|
77,000
|
|
|
10/21/2022
|
-0.35 / -2.62%
|
13.35
|
13.90
|
12.45
|
13.00
|
12.89
|
12.26
|
144,400
|
|
|
10/20/2022
|
-0.25 / -1.84%
|
13.50
|
13.65
|
13.30
|
13.35
|
13.47
|
12.59
|
54,500
|
|
|
10/19/2022
|
+0.15 / +1.12%
|
13.40
|
13.65
|
13.40
|
13.60
|
13.48
|
12.83
|
59,400
|
|
|
10/18/2022
|
0.00 / 0.00%
|
13.50
|
14.00
|
13.35
|
13.45
|
13.55
|
12.68
|
62,200
|
|
|
10/17/2022
|
0.00 / 0.00%
|
13.55
|
13.70
|
13.25
|
13.45
|
13.52
|
12.68
|
154,500
|
|
|
10/14/2022
|
+0.65 / +5.08%
|
13.25
|
13.60
|
12.85
|
13.45
|
13.40
|
12.68
|
248,700
|
|
|
10/13/2022
|
+0.60 / +4.92%
|
12.50
|
12.80
|
12.00
|
12.80
|
12.40
|
12.07
|
88,300
|
|
|
10/12/2022
|
+0.60 / +5.17%
|
11.35
|
12.40
|
11.35
|
12.20
|
11.91
|
11.51
|
100,000
|
|
|
10/11/2022
|
-0.75 / -6.07%
|
12.35
|
12.45
|
11.60
|
11.60
|
11.86
|
10.94
|
113,100
|
|
|
10/10/2022
|
+0.35 / +2.92%
|
11.35
|
12.45
|
11.35
|
12.35
|
12.03
|
11.65
|
140,400
|
|
|
10/7/2022
|
-0.85 / -6.61%
|
12.85
|
12.85
|
12.00
|
12.00
|
12.08
|
11.32
|
284,200
|
|
|
10/6/2022
|
-0.90 / -6.55%
|
13.90
|
13.90
|
12.85
|
12.85
|
13.25
|
12.12
|
121,500
|
|
|
10/5/2022
|
+0.60 / +4.56%
|
13.50
|
13.80
|
13.05
|
13.75
|
13.38
|
12.97
|
274,800
|
|
|
10/4/2022
|
-0.65 / -4.71%
|
14.00
|
14.00
|
13.15
|
13.15
|
13.56
|
12.40
|
148,600
|
|
|
10/3/2022
|
-1.00 / -6.76%
|
15.00
|
15.00
|
13.80
|
13.80
|
14.26
|
13.01
|
133,000
|
|
|
9/30/2022
|
-0.50 / -3.27%
|
15.00
|
15.05
|
14.30
|
14.80
|
14.68
|
13.96
|
205,600
|
|
|
9/29/2022
|
-0.70 / -4.38%
|
16.50
|
16.50
|
15.30
|
15.30
|
15.76
|
14.43
|
65,700
|
|
|
9/28/2022
|
-0.80 / -4.76%
|
16.35
|
16.50
|
16.00
|
16.00
|
16.20
|
15.09
|
104,800
|
|
|
9/27/2022
|
0.00 / 0.00%
|
16.40
|
16.80
|
16.40
|
16.80
|
16.64
|
15.84
|
54,300
|
|
|
9/26/2022
|
-0.85 / -4.82%
|
17.20
|
17.20
|
16.45
|
16.80
|
16.66
|
15.84
|
238,700
|
|
|
9/23/2022
|
+0.15 / +0.86%
|
17.85
|
17.85
|
17.50
|
17.65
|
17.67
|
16.65
|
108,400
|
|
|
9/22/2022
|
+0.40 / +2.34%
|
16.80
|
17.50
|
16.80
|
17.50
|
17.14
|
16.50
|
114,900
|
|
|
9/21/2022
|
-0.55 / -3.12%
|
17.65
|
17.65
|
16.95
|
17.10
|
17.18
|
16.13
|
167,200
|
|
|
9/20/2022
|
+0.10 / +0.57%
|
17.60
|
17.80
|
17.25
|
17.65
|
17.59
|
16.65
|
128,900
|
|
|
9/19/2022
|
-1.30 / -6.90%
|
18.85
|
19.00
|
17.55
|
17.55
|
18.09
|
16.55
|
542,615
|
|
|