|
Closing price on 10/31/2023
|
|
| Open |
12.10 |
| High |
12.10 |
| Low |
11.75 |
| Volume |
5,400 |
| Split-adjusted Price |
11.85 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2023
|
-0.55 / -4.44%
|
12.10
|
12.10
|
11.75
|
11.85
|
11.82
|
11.85
|
5,400
|
|
|
10/30/2023
|
-0.05 / -0.40%
|
11.70
|
12.40
|
11.70
|
12.40
|
11.93
|
12.40
|
41,100
|
|
|
10/27/2023
|
+0.40 / +3.32%
|
12.05
|
12.45
|
11.50
|
12.45
|
11.85
|
12.45
|
50,900
|
|
|
10/26/2023
|
-0.15 / -1.23%
|
12.30
|
12.30
|
11.40
|
12.05
|
11.94
|
12.05
|
65,200
|
|
|
10/25/2023
|
-0.10 / -0.81%
|
12.65
|
12.65
|
12.20
|
12.20
|
12.31
|
12.20
|
21,000
|
|
|
10/24/2023
|
-0.15 / -1.20%
|
12.45
|
12.50
|
12.30
|
12.30
|
12.40
|
12.30
|
26,000
|
|
|
10/23/2023
|
0.00 / 0.00%
|
12.50
|
12.55
|
12.10
|
12.45
|
12.34
|
12.45
|
22,400
|
|
|
10/20/2023
|
-0.05 / -0.40%
|
12.50
|
12.50
|
12.10
|
12.45
|
12.23
|
12.45
|
34,200
|
|
|
10/19/2023
|
-0.05 / -0.40%
|
12.60
|
12.60
|
12.10
|
12.50
|
12.24
|
12.50
|
115,200
|
|
|
10/18/2023
|
-0.75 / -5.64%
|
13.10
|
13.30
|
12.40
|
12.55
|
12.70
|
12.55
|
131,600
|
|
|
10/17/2023
|
-0.20 / -1.48%
|
13.40
|
13.60
|
13.30
|
13.30
|
13.44
|
13.30
|
40,600
|
|
|
10/16/2023
|
-0.30 / -2.17%
|
13.75
|
13.75
|
13.40
|
13.50
|
13.60
|
13.50
|
41,500
|
|
|
10/13/2023
|
+0.20 / +1.47%
|
13.30
|
13.80
|
13.30
|
13.80
|
13.57
|
13.80
|
40,400
|
|
|
10/12/2023
|
-0.30 / -2.16%
|
13.90
|
14.00
|
13.60
|
13.60
|
13.77
|
13.60
|
86,500
|
|
|
10/11/2023
|
-0.15 / -1.07%
|
14.15
|
14.20
|
13.80
|
13.90
|
13.96
|
13.90
|
56,100
|
|
|
10/10/2023
|
+0.20 / +1.44%
|
14.10
|
14.30
|
13.80
|
14.05
|
14.07
|
14.05
|
183,200
|
|
|
10/9/2023
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.70
|
13.85
|
13.81
|
13.85
|
51,900
|
|
|
10/6/2023
|
+0.45 / +3.33%
|
12.90
|
13.95
|
12.90
|
13.95
|
13.57
|
13.95
|
61,900
|
|
|
10/5/2023
|
-0.40 / -2.88%
|
13.80
|
14.00
|
13.50
|
13.50
|
13.70
|
13.50
|
63,100
|
|
|
10/4/2023
|
-0.10 / -0.71%
|
13.80
|
13.90
|
13.25
|
13.90
|
13.69
|
13.90
|
64,800
|
|
|
10/3/2023
|
-0.20 / -1.41%
|
13.90
|
14.20
|
13.45
|
14.00
|
13.73
|
14.00
|
136,300
|
|
|
10/2/2023
|
+0.60 / +4.41%
|
13.65
|
14.20
|
13.65
|
14.20
|
14.01
|
14.20
|
172,900
|
|
|
9/29/2023
|
-0.20 / -1.45%
|
13.50
|
13.95
|
13.45
|
13.60
|
13.67
|
13.60
|
74,100
|
|
|
9/28/2023
|
+0.10 / +0.73%
|
13.70
|
13.95
|
13.35
|
13.80
|
13.58
|
13.80
|
105,400
|
|
|
9/27/2023
|
0.00 / 0.00%
|
13.10
|
13.70
|
12.95
|
13.70
|
13.16
|
13.70
|
160,400
|
|
|
9/26/2023
|
-0.60 / -4.20%
|
14.30
|
14.30
|
13.30
|
13.70
|
13.51
|
13.70
|
369,200
|
|
|
9/25/2023
|
-1.05 / -6.84%
|
15.30
|
15.40
|
14.30
|
14.30
|
14.71
|
14.30
|
205,500
|
|
|
9/22/2023
|
+0.20 / +1.32%
|
14.95
|
15.55
|
14.70
|
15.35
|
15.21
|
15.35
|
367,500
|
|
|
9/21/2023
|
+0.30 / +2.02%
|
14.80
|
15.55
|
14.80
|
15.15
|
15.12
|
15.15
|
278,600
|
|
|
9/20/2023
|
+0.40 / +2.77%
|
14.50
|
15.25
|
14.50
|
14.85
|
14.97
|
14.85
|
205,500
|
|
|