|
Closing price on 4/29/2025
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
9.80 |
| Volume |
13,000 |
| Split-adjusted Price |
9.81 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2025
|
-0.08 / -0.81%
|
10.00
|
10.00
|
9.80
|
9.81
|
9.84
|
9.81
|
13,000
|
|
|
4/28/2025
|
+0.01 / +0.10%
|
9.89
|
9.97
|
9.85
|
9.89
|
9.90
|
9.89
|
26,600
|
|
|
4/25/2025
|
+0.22 / +2.28%
|
9.80
|
9.92
|
9.56
|
9.88
|
9.84
|
9.88
|
17,400
|
|
|
4/24/2025
|
+0.06 / +0.63%
|
9.65
|
9.66
|
9.47
|
9.66
|
9.53
|
9.66
|
6,700
|
|
|
4/23/2025
|
-0.04 / -0.41%
|
9.64
|
10.00
|
9.45
|
9.60
|
9.56
|
9.60
|
2,500
|
|
|
4/22/2025
|
-0.06 / -0.62%
|
9.70
|
9.70
|
9.03
|
9.64
|
9.40
|
9.64
|
8,700
|
|
|
4/21/2025
|
+0.15 / +1.57%
|
9.60
|
9.70
|
9.45
|
9.70
|
9.59
|
9.70
|
10,200
|
|
|
4/18/2025
|
-0.25 / -2.55%
|
9.80
|
9.80
|
9.50
|
9.55
|
9.60
|
9.55
|
10,100
|
|
|
4/17/2025
|
-0.14 / -1.41%
|
9.65
|
9.88
|
9.60
|
9.80
|
9.80
|
9.80
|
5,300
|
|
|
4/16/2025
|
-0.16 / -1.58%
|
9.70
|
9.99
|
9.56
|
9.94
|
9.85
|
9.94
|
12,000
|
|
|
4/15/2025
|
-0.05 / -0.49%
|
10.10
|
10.15
|
9.80
|
10.10
|
10.08
|
10.10
|
6,700
|
|
|
4/14/2025
|
+0.55 / +5.73%
|
9.60
|
10.15
|
9.30
|
10.15
|
9.75
|
10.15
|
90,100
|
|
|
4/11/2025
|
-0.03 / -0.31%
|
9.70
|
9.70
|
9.33
|
9.60
|
9.54
|
9.60
|
22,100
|
|
|
4/10/2025
|
+0.63 / +7.00%
|
9.63
|
9.63
|
9.63
|
9.63
|
9.63
|
9.63
|
47,600
|
|
|
4/9/2025
|
0.00 / 0.00%
|
8.37
|
9.00
|
8.37
|
9.00
|
8.50
|
9.00
|
39,200
|
|
|
4/8/2025
|
-0.49 / -5.16%
|
9.40
|
9.40
|
8.83
|
9.00
|
8.93
|
9.00
|
26,200
|
|
|
4/4/2025
|
-0.71 / -6.96%
|
9.50
|
9.99
|
9.49
|
9.49
|
9.51
|
9.49
|
55,100
|
|
|
4/3/2025
|
-0.75 / -6.85%
|
10.65
|
10.90
|
10.20
|
10.20
|
10.40
|
10.20
|
25,000
|
|
|
4/2/2025
|
-0.25 / -2.23%
|
11.25
|
11.25
|
10.95
|
10.95
|
11.03
|
10.95
|
25,700
|
|
|
4/1/2025
|
+0.10 / +0.90%
|
11.05
|
11.20
|
10.95
|
11.20
|
11.05
|
11.20
|
9,700
|
|
|
3/31/2025
|
+0.10 / +0.91%
|
11.00
|
11.30
|
10.60
|
11.10
|
11.07
|
11.10
|
56,300
|
|
|
3/28/2025
|
0.00 / 0.00%
|
11.05
|
11.10
|
10.75
|
11.00
|
10.86
|
11.00
|
4,000
|
|
|
3/27/2025
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.85
|
11.00
|
10.94
|
11.00
|
2,500
|
|
|
3/26/2025
|
+0.05 / +0.46%
|
11.00
|
11.05
|
10.95
|
11.00
|
11.00
|
11.00
|
51,000
|
|
|
3/25/2025
|
-0.05 / -0.45%
|
10.90
|
11.00
|
10.70
|
10.95
|
10.77
|
10.95
|
12,700
|
|
|
3/24/2025
|
+0.05 / +0.46%
|
10.95
|
11.05
|
10.85
|
11.00
|
10.99
|
11.00
|
4,000
|
|
|
3/21/2025
|
+0.05 / +0.46%
|
10.95
|
10.95
|
10.75
|
10.95
|
10.88
|
10.95
|
17,100
|
|
|
3/20/2025
|
-0.05 / -0.46%
|
11.00
|
11.05
|
10.80
|
10.90
|
10.89
|
10.90
|
27,100
|
|
|
3/19/2025
|
-0.15 / -1.35%
|
11.10
|
11.15
|
10.95
|
10.95
|
11.08
|
10.95
|
19,900
|
|
|
3/18/2025
|
+0.10 / +0.91%
|
10.95
|
11.15
|
10.95
|
11.10
|
11.04
|
11.10
|
84,000
|
|
|