|
Closing price on 12/15/2021
|
|
| Open |
17.30 |
| High |
17.40 |
| Low |
17.00 |
| Volume |
189,200 |
| Split-adjusted Price |
15.72 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2021
|
-0.10 / -0.58%
|
17.30
|
17.40
|
17.00
|
17.20
|
17.12
|
15.72
|
189,200
|
|
|
12/14/2021
|
+0.10 / +0.58%
|
17.50
|
17.50
|
17.15
|
17.30
|
17.21
|
15.81
|
372,400
|
|
|
12/13/2021
|
+0.20 / +1.18%
|
17.00
|
17.50
|
17.00
|
17.20
|
17.19
|
15.72
|
293,200
|
|
|
12/10/2021
|
+0.10 / +0.59%
|
16.90
|
17.10
|
16.85
|
17.00
|
17.00
|
15.54
|
189,900
|
|
|
12/9/2021
|
+0.30 / +1.81%
|
16.60
|
16.90
|
16.60
|
16.90
|
16.77
|
15.45
|
73,100
|
|
|
12/8/2021
|
+0.10 / +0.61%
|
17.10
|
17.10
|
16.30
|
16.60
|
16.56
|
15.17
|
62,000
|
|
|
12/7/2021
|
+0.80 / +5.10%
|
16.20
|
16.50
|
15.80
|
16.50
|
16.14
|
15.08
|
101,000
|
|
|
12/6/2021
|
-1.00 / -5.99%
|
16.70
|
16.70
|
15.60
|
15.70
|
16.18
|
14.35
|
219,900
|
|
|
12/3/2021
|
-1.00 / -5.65%
|
17.85
|
17.85
|
16.50
|
16.70
|
17.20
|
15.26
|
256,000
|
|
|
12/2/2021
|
+0.30 / +1.72%
|
18.00
|
18.00
|
17.40
|
17.70
|
17.69
|
16.18
|
318,400
|
|
|
12/1/2021
|
0.00 / 0.00%
|
17.40
|
18.20
|
17.10
|
17.40
|
17.56
|
15.90
|
121,200
|
|
|
11/30/2021
|
+0.45 / +2.65%
|
16.45
|
18.00
|
16.45
|
17.40
|
17.50
|
15.90
|
610,500
|
|
|
11/29/2021
|
-0.05 / -0.29%
|
16.20
|
17.00
|
16.20
|
16.95
|
16.63
|
15.49
|
276,600
|
|
|
11/26/2021
|
+0.20 / +1.19%
|
17.10
|
17.15
|
16.80
|
17.00
|
16.97
|
15.54
|
224,100
|
|
|
11/25/2021
|
-0.20 / -1.18%
|
17.20
|
17.50
|
16.80
|
16.80
|
17.05
|
15.36
|
200,600
|
|
|
11/24/2021
|
+0.90 / +5.59%
|
16.40
|
17.20
|
16.40
|
17.00
|
16.99
|
15.54
|
401,800
|
|
|
11/23/2021
|
+0.80 / +5.23%
|
15.10
|
16.20
|
15.10
|
16.10
|
15.66
|
14.72
|
124,000
|
|
|
11/22/2021
|
-1.10 / -6.71%
|
15.85
|
16.70
|
15.30
|
15.30
|
15.75
|
13.99
|
271,000
|
|
|
11/19/2021
|
-0.75 / -4.37%
|
17.10
|
17.10
|
16.10
|
16.40
|
16.73
|
14.99
|
363,900
|
|
|
11/18/2021
|
-0.35 / -2.00%
|
17.50
|
18.00
|
17.10
|
17.15
|
17.23
|
15.68
|
145,300
|
|
|
11/17/2021
|
+0.15 / +0.86%
|
17.15
|
17.70
|
16.80
|
17.50
|
17.12
|
16.00
|
256,400
|
|
|
11/16/2021
|
-0.45 / -2.53%
|
17.80
|
17.80
|
17.20
|
17.35
|
17.49
|
15.86
|
249,300
|
|
|
11/15/2021
|
-0.35 / -1.93%
|
18.50
|
18.50
|
17.45
|
17.80
|
17.85
|
16.27
|
224,900
|
|
|
11/12/2021
|
+0.95 / +5.52%
|
17.20
|
18.40
|
16.90
|
18.15
|
17.31
|
16.59
|
312,800
|
|
|
11/11/2021
|
+0.30 / +1.78%
|
17.10
|
17.30
|
16.70
|
17.20
|
16.98
|
15.72
|
316,000
|
|
|
11/10/2021
|
0.00 / 0.00%
|
16.60
|
17.20
|
16.60
|
16.90
|
16.89
|
15.45
|
245,400
|
|
|
11/9/2021
|
-0.25 / -1.46%
|
17.15
|
17.15
|
16.00
|
16.90
|
16.72
|
15.45
|
231,900
|
|
|
11/8/2021
|
+0.05 / +0.29%
|
17.20
|
17.60
|
16.70
|
17.15
|
17.07
|
15.68
|
353,200
|
|
|
11/5/2021
|
+0.95 / +5.88%
|
16.80
|
17.25
|
16.15
|
17.10
|
16.83
|
15.63
|
479,400
|
|
|
11/4/2021
|
+1.05 / +6.95%
|
14.90
|
16.15
|
14.80
|
16.15
|
15.71
|
14.76
|
371,500
|
|
|