|
Closing price on 3/24/2023
|
|
| Open |
12.15 |
| High |
12.30 |
| Low |
11.90 |
| Volume |
91,400 |
| Split-adjusted Price |
11.60 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2023
|
+0.15 / +1.23%
|
12.15
|
12.30
|
11.90
|
12.30
|
12.23
|
11.60
|
91,400
|
|
|
3/23/2023
|
+0.05 / +0.41%
|
12.00
|
12.15
|
12.00
|
12.15
|
12.08
|
11.46
|
18,900
|
|
|
3/22/2023
|
+0.10 / +0.83%
|
12.10
|
12.15
|
12.00
|
12.10
|
12.06
|
11.41
|
17,100
|
|
|
3/21/2023
|
+0.10 / +0.84%
|
12.20
|
12.20
|
11.90
|
12.00
|
12.00
|
11.32
|
21,800
|
|
|
3/20/2023
|
-0.50 / -4.03%
|
12.40
|
12.40
|
11.90
|
11.90
|
12.00
|
11.22
|
45,200
|
|
|
3/17/2023
|
+0.05 / +0.40%
|
12.60
|
12.60
|
12.15
|
12.40
|
12.40
|
11.69
|
42,200
|
|
|
3/16/2023
|
-0.05 / -0.40%
|
12.35
|
12.35
|
11.95
|
12.35
|
12.17
|
11.65
|
45,900
|
|
|
3/15/2023
|
+0.60 / +5.08%
|
12.00
|
12.45
|
11.85
|
12.40
|
12.19
|
11.69
|
95,700
|
|
|
3/14/2023
|
-0.30 / -2.48%
|
12.40
|
12.40
|
11.65
|
11.80
|
11.78
|
11.13
|
41,400
|
|
|
3/13/2023
|
-0.20 / -1.63%
|
12.00
|
12.30
|
12.00
|
12.10
|
12.06
|
11.41
|
14,300
|
|
|
3/10/2023
|
0.00 / 0.00%
|
12.30
|
12.60
|
12.15
|
12.30
|
12.34
|
11.60
|
48,500
|
|
|
3/9/2023
|
+0.20 / +1.65%
|
12.10
|
12.30
|
12.05
|
12.30
|
12.13
|
11.60
|
44,300
|
|
|
3/8/2023
|
+0.20 / +1.68%
|
11.70
|
12.20
|
11.70
|
12.10
|
11.88
|
11.41
|
36,400
|
|
|
3/7/2023
|
-0.05 / -0.42%
|
12.10
|
12.10
|
11.80
|
11.90
|
11.97
|
11.22
|
19,100
|
|
|
3/6/2023
|
-0.20 / -1.65%
|
12.00
|
12.20
|
11.95
|
11.95
|
12.03
|
11.27
|
37,200
|
|
|
3/3/2023
|
0.00 / 0.00%
|
11.95
|
12.15
|
11.90
|
12.15
|
11.95
|
11.46
|
76,100
|
|
|
3/2/2023
|
-0.15 / -1.22%
|
12.00
|
12.30
|
11.95
|
12.15
|
12.08
|
11.46
|
27,300
|
|
|
3/1/2023
|
+0.20 / +1.65%
|
12.10
|
12.30
|
11.85
|
12.30
|
12.16
|
11.60
|
51,000
|
|
|
2/28/2023
|
-0.05 / -0.41%
|
11.80
|
12.10
|
11.80
|
12.10
|
11.88
|
11.41
|
68,700
|
|
|
2/27/2023
|
-0.50 / -3.95%
|
12.55
|
12.55
|
11.90
|
12.15
|
12.08
|
11.46
|
57,900
|
|
|
2/24/2023
|
+0.10 / +0.80%
|
12.30
|
12.65
|
11.85
|
12.65
|
12.26
|
11.93
|
40,700
|
|
|
2/23/2023
|
+0.40 / +3.29%
|
12.00
|
12.55
|
11.60
|
12.55
|
12.02
|
11.84
|
176,900
|
|
|
2/22/2023
|
-0.85 / -6.54%
|
12.90
|
12.90
|
12.15
|
12.15
|
12.56
|
11.46
|
118,800
|
|
|
2/21/2023
|
+0.30 / +2.36%
|
13.10
|
13.15
|
12.80
|
13.00
|
12.98
|
12.26
|
204,000
|
|
|
2/20/2023
|
+0.50 / +4.10%
|
12.45
|
12.70
|
12.20
|
12.70
|
12.38
|
11.98
|
135,900
|
|
|
2/17/2023
|
-0.05 / -0.41%
|
12.45
|
12.45
|
12.00
|
12.20
|
12.17
|
11.51
|
68,100
|
|
|
2/16/2023
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.10
|
12.25
|
12.28
|
11.55
|
69,100
|
|
|
2/15/2023
|
+0.35 / +2.94%
|
11.70
|
12.25
|
11.40
|
12.25
|
11.93
|
11.55
|
107,800
|
|
|
2/14/2023
|
-0.20 / -1.65%
|
12.00
|
12.10
|
11.55
|
11.90
|
11.77
|
11.22
|
409,400
|
|
|
2/13/2023
|
-0.90 / -6.92%
|
13.00
|
13.00
|
12.10
|
12.10
|
12.36
|
11.41
|
172,700
|
|
|