|
Closing price on 10/22/2020
|
|
| Open |
14.10 |
| High |
14.10 |
| Low |
13.50 |
| Volume |
181,360 |
| Split-adjusted Price |
12.48 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2020
|
+0.45 / +3.41%
|
14.10
|
14.10
|
13.50
|
13.65
|
13.77
|
12.48
|
181,360
|
|
|
10/21/2020
|
+0.85 / +6.88%
|
12.20
|
13.20
|
12.10
|
13.20
|
12.85
|
12.07
|
90,990
|
|
|
10/20/2020
|
0.00 / 0.00%
|
12.35
|
12.40
|
12.10
|
12.35
|
12.25
|
11.29
|
92,780
|
|
|
10/19/2020
|
-0.05 / -0.40%
|
12.40
|
12.50
|
12.00
|
12.35
|
12.22
|
11.29
|
152,620
|
|
|
10/16/2020
|
-0.50 / -3.88%
|
12.95
|
12.95
|
12.40
|
12.40
|
12.57
|
11.33
|
148,460
|
|
|
10/15/2020
|
-0.50 / -3.73%
|
13.40
|
13.40
|
12.80
|
12.90
|
13.02
|
11.79
|
153,350
|
|
|
10/14/2020
|
-0.45 / -3.25%
|
13.85
|
13.85
|
13.30
|
13.40
|
13.50
|
12.25
|
166,150
|
|
|
10/13/2020
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.80
|
13.85
|
13.86
|
12.66
|
61,540
|
|
|
10/12/2020
|
-0.25 / -1.76%
|
14.05
|
14.10
|
13.90
|
13.95
|
14.02
|
12.75
|
116,030
|
|
|
10/9/2020
|
+0.20 / +1.43%
|
14.10
|
14.30
|
14.00
|
14.20
|
14.16
|
12.98
|
120,160
|
|
|
10/8/2020
|
-0.15 / -1.06%
|
14.15
|
14.20
|
14.00
|
14.00
|
14.08
|
12.80
|
120,450
|
|
|
10/7/2020
|
-0.20 / -1.39%
|
14.40
|
14.40
|
14.15
|
14.15
|
14.22
|
12.93
|
114,550
|
|
|
10/6/2020
|
+0.20 / +1.41%
|
14.15
|
14.45
|
14.00
|
14.35
|
14.26
|
13.12
|
258,900
|
|
|
10/5/2020
|
+0.05 / +0.35%
|
14.10
|
14.20
|
14.05
|
14.15
|
14.13
|
12.93
|
155,030
|
|
|
10/2/2020
|
-0.55 / -3.75%
|
14.65
|
14.65
|
13.65
|
14.10
|
14.02
|
12.89
|
332,280
|
|
|
10/1/2020
|
+0.50 / +3.53%
|
14.15
|
14.65
|
14.15
|
14.65
|
14.37
|
13.39
|
170,310
|
|
|
9/30/2020
|
-0.85 / -5.67%
|
15.00
|
15.00
|
13.95
|
14.15
|
14.10
|
12.93
|
628,460
|
|
|
9/29/2020
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.06
|
13.71
|
40,080
|
|
|
9/28/2020
|
-0.20 / -1.32%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.05
|
13.71
|
72,420
|
|
|
9/25/2020
|
-0.05 / -0.33%
|
15.30
|
15.30
|
15.10
|
15.20
|
15.20
|
13.89
|
69,820
|
|
|
9/24/2020
|
-0.05 / -0.33%
|
15.40
|
15.40
|
15.20
|
15.25
|
15.26
|
13.94
|
82,910
|
|
|
9/23/2020
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.36
|
13.99
|
73,480
|
|
|
9/22/2020
|
-0.15 / -0.96%
|
15.60
|
15.60
|
15.35
|
15.40
|
15.42
|
14.08
|
46,120
|
|
|
9/21/2020
|
+0.10 / +0.65%
|
15.40
|
15.80
|
15.40
|
15.55
|
15.59
|
14.21
|
58,120
|
|
|
9/18/2020
|
-0.05 / -0.32%
|
15.45
|
15.50
|
15.40
|
15.45
|
15.44
|
14.12
|
61,220
|
|
|
9/17/2020
|
-0.20 / -1.27%
|
15.45
|
15.70
|
15.40
|
15.50
|
15.46
|
14.17
|
119,120
|
|
|
9/16/2020
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.50
|
15.70
|
15.59
|
14.35
|
31,440
|
|
|
9/15/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.60
|
15.80
|
15.82
|
14.44
|
88,950
|
|
|
9/14/2020
|
+0.20 / +1.28%
|
15.90
|
15.90
|
15.60
|
15.80
|
15.80
|
14.44
|
175,070
|
|
|
9/11/2020
|
+0.25 / +1.63%
|
15.35
|
15.90
|
15.30
|
15.60
|
15.60
|
14.26
|
88,120
|
|
|