|
Closing price on 2/1/2023
|
|
| Open |
12.30 |
| High |
12.40 |
| Low |
11.80 |
| Volume |
62,300 |
| Split-adjusted Price |
11.13 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2023
|
-0.35 / -2.88%
|
12.30
|
12.40
|
11.80
|
11.80
|
12.10
|
11.13
|
62,300
|
|
|
1/31/2023
|
-0.15 / -1.22%
|
11.80
|
12.35
|
11.80
|
12.15
|
12.10
|
11.46
|
100,200
|
|
|
1/30/2023
|
+0.35 / +2.93%
|
12.05
|
12.30
|
11.80
|
12.30
|
12.11
|
11.60
|
120,600
|
|
|
1/27/2023
|
-0.15 / -1.24%
|
12.10
|
12.40
|
11.80
|
11.95
|
12.15
|
11.27
|
100,300
|
|
|
1/19/2023
|
0.00 / 0.00%
|
11.75
|
12.20
|
11.75
|
12.10
|
11.88
|
11.41
|
38,900
|
|
|
1/18/2023
|
+0.50 / +4.31%
|
11.60
|
12.10
|
11.40
|
12.10
|
11.81
|
11.41
|
161,600
|
|
|
1/17/2023
|
+0.15 / +1.31%
|
11.60
|
11.60
|
11.30
|
11.60
|
11.47
|
10.94
|
94,500
|
|
|
1/16/2023
|
-0.25 / -2.14%
|
11.80
|
11.90
|
11.20
|
11.45
|
11.39
|
10.80
|
43,100
|
|
|
1/13/2023
|
-0.05 / -0.43%
|
11.85
|
11.95
|
11.45
|
11.70
|
11.74
|
11.03
|
85,500
|
|
|
1/12/2023
|
+0.35 / +3.07%
|
11.40
|
12.00
|
11.15
|
11.75
|
11.52
|
11.08
|
128,000
|
|
|
1/11/2023
|
+0.25 / +2.24%
|
11.15
|
11.45
|
11.15
|
11.40
|
11.31
|
10.75
|
79,200
|
|
|
1/10/2023
|
-0.30 / -2.62%
|
11.05
|
11.40
|
10.80
|
11.15
|
11.11
|
10.52
|
58,100
|
|
|
1/9/2023
|
+0.10 / +0.88%
|
11.55
|
11.70
|
11.20
|
11.45
|
11.43
|
10.80
|
153,200
|
|
|
1/6/2023
|
+0.05 / +0.44%
|
11.30
|
11.60
|
11.10
|
11.35
|
11.40
|
10.70
|
93,200
|
|
|
1/5/2023
|
+0.05 / +0.44%
|
11.25
|
11.30
|
10.95
|
11.30
|
11.17
|
10.66
|
67,000
|
|
|
1/4/2023
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.25
|
11.25
|
11.48
|
10.61
|
72,900
|
|
|
1/3/2023
|
+0.70 / +6.64%
|
10.65
|
11.25
|
10.65
|
11.25
|
11.15
|
10.61
|
145,100
|
|
|
12/30/2022
|
-0.05 / -0.47%
|
10.55
|
10.75
|
10.30
|
10.55
|
10.51
|
9.95
|
37,500
|
|
|
12/29/2022
|
-0.15 / -1.40%
|
10.75
|
10.90
|
10.55
|
10.60
|
10.68
|
10.00
|
26,900
|
|
|
12/28/2022
|
+0.25 / +2.38%
|
10.65
|
10.90
|
10.50
|
10.75
|
10.71
|
10.14
|
70,700
|
|
|
12/27/2022
|
+0.50 / +5.00%
|
10.00
|
10.50
|
9.99
|
10.50
|
10.25
|
9.90
|
47,900
|
|
|
12/26/2022
|
-0.55 / -5.21%
|
10.70
|
10.70
|
10.00
|
10.00
|
10.42
|
9.43
|
124,700
|
|
|
12/23/2022
|
-0.15 / -1.40%
|
10.55
|
10.90
|
10.55
|
10.55
|
10.64
|
9.95
|
68,300
|
|
|
12/22/2022
|
-0.80 / -6.96%
|
11.70
|
11.70
|
10.70
|
10.70
|
10.80
|
10.09
|
175,500
|
|
|
12/21/2022
|
-0.20 / -1.71%
|
11.60
|
11.80
|
11.00
|
11.50
|
11.39
|
10.85
|
379,700
|
|
|
12/20/2022
|
-0.50 / -4.10%
|
12.10
|
12.20
|
11.50
|
11.70
|
11.68
|
11.03
|
88,300
|
|
|
12/19/2022
|
+0.45 / +3.83%
|
11.95
|
12.55
|
11.75
|
12.20
|
12.29
|
11.51
|
189,600
|
|
|
12/16/2022
|
0.00 / 0.00%
|
11.65
|
11.95
|
11.50
|
11.75
|
11.67
|
11.08
|
410,500
|
|
|
12/15/2022
|
-0.25 / -2.08%
|
11.95
|
12.05
|
11.75
|
11.75
|
11.85
|
11.08
|
125,100
|
|
|
12/14/2022
|
-0.15 / -1.23%
|
12.35
|
12.50
|
11.90
|
12.00
|
12.08
|
11.32
|
99,200
|
|
|