|
|
Closing price on 5/27/2022
|
|
| Open |
25.80 |
| High |
27.40 |
| Low |
25.50 |
| Volume |
589,600 |
| Split-adjusted Price |
25.18 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2022
|
+0.90 / +3.49%
|
25.80
|
27.40
|
25.50
|
26.70
|
26.77
|
25.18
|
589,600
|
|
|
5/26/2022
|
-0.05 / -0.19%
|
26.00
|
26.00
|
25.05
|
25.80
|
25.60
|
24.33
|
319,100
|
|
|
5/25/2022
|
+1.65 / +6.82%
|
24.25
|
25.85
|
24.25
|
25.85
|
25.21
|
24.38
|
446,700
|
|
|
5/24/2022
|
+0.70 / +2.98%
|
24.05
|
24.50
|
23.30
|
24.20
|
23.85
|
22.82
|
317,000
|
|
|
5/23/2022
|
+0.65 / +2.84%
|
23.00
|
24.40
|
22.70
|
23.50
|
23.75
|
22.16
|
450,300
|
|
|
5/20/2022
|
-0.35 / -1.51%
|
22.80
|
23.60
|
22.80
|
22.85
|
23.11
|
21.55
|
333,200
|
|
|
5/19/2022
|
-0.50 / -2.11%
|
22.70
|
23.40
|
22.50
|
23.20
|
22.97
|
21.88
|
373,400
|
|
|
5/18/2022
|
+0.20 / +0.85%
|
23.80
|
24.60
|
23.00
|
23.70
|
24.02
|
22.35
|
359,600
|
|
|
5/17/2022
|
+1.15 / +5.15%
|
20.80
|
23.70
|
20.80
|
23.50
|
21.91
|
22.16
|
490,100
|
|
|
5/16/2022
|
-1.65 / -6.88%
|
25.00
|
25.00
|
22.35
|
22.35
|
23.20
|
21.08
|
742,200
|
|
|
5/13/2022
|
-1.80 / -6.98%
|
25.50
|
25.50
|
24.00
|
24.00
|
24.21
|
22.63
|
283,600
|
|
|
5/12/2022
|
-1.90 / -6.86%
|
27.10
|
27.90
|
25.80
|
25.80
|
26.40
|
24.33
|
334,000
|
|
|
5/11/2022
|
-0.80 / -2.81%
|
29.10
|
29.35
|
27.00
|
27.70
|
28.05
|
26.12
|
344,200
|
|
|
5/10/2022
|
-0.05 / -0.18%
|
26.80
|
28.50
|
26.60
|
28.50
|
27.36
|
26.88
|
661,600
|
|
|
5/9/2022
|
-2.10 / -6.85%
|
30.00
|
31.50
|
28.55
|
28.55
|
28.89
|
26.93
|
581,200
|
|
|
5/6/2022
|
+0.70 / +2.34%
|
28.45
|
32.00
|
28.30
|
30.65
|
29.94
|
28.91
|
711,300
|
|
|
5/5/2022
|
-2.25 / -6.99%
|
32.30
|
33.00
|
29.95
|
29.95
|
30.56
|
28.25
|
786,900
|
|
|
5/4/2022
|
+1.50 / +4.89%
|
31.00
|
32.50
|
30.70
|
32.20
|
31.78
|
30.37
|
445,800
|
|
|
4/29/2022
|
+2.00 / +6.97%
|
28.60
|
30.70
|
28.25
|
30.70
|
30.18
|
28.95
|
470,600
|
|
|
4/28/2022
|
+0.15 / +0.53%
|
29.50
|
29.80
|
28.05
|
28.70
|
29.14
|
27.07
|
283,500
|
|
|
4/27/2022
|
+1.85 / +6.93%
|
26.70
|
28.55
|
25.50
|
28.55
|
27.18
|
26.93
|
822,100
|
|
|
4/26/2022
|
-2.00 / -6.97%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
25.18
|
236,900
|
|
|
4/25/2022
|
-2.15 / -6.97%
|
28.70
|
29.10
|
28.70
|
28.70
|
28.70
|
27.07
|
335,200
|
|
|
4/22/2022
|
-2.30 / -6.94%
|
32.05
|
33.00
|
30.85
|
30.85
|
31.33
|
29.09
|
514,000
|
|
|
4/21/2022
|
+2.15 / +6.94%
|
31.00
|
33.15
|
29.70
|
33.15
|
31.82
|
31.26
|
1,043,700
|
|
|
4/20/2022
|
+2.00 / +6.90%
|
28.50
|
31.00
|
27.80
|
31.00
|
30.47
|
29.24
|
1,210,400
|
|
|
4/19/2022
|
+1.20 / +4.32%
|
29.70
|
29.70
|
28.50
|
29.00
|
29.48
|
27.35
|
1,576,600
|
|
|
4/18/2022
|
+1.80 / +6.92%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
26.22
|
236,600
|
|
|
4/15/2022
|
+0.70 / +2.77%
|
25.00
|
26.80
|
24.50
|
26.00
|
25.82
|
24.52
|
258,900
|
|
|
4/14/2022
|
0.00 / 0.00%
|
24.90
|
25.90
|
24.90
|
25.30
|
25.58
|
23.86
|
106,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|