|
Closing price on 5/29/2023
|
|
| Open |
11.40 |
| High |
11.90 |
| Low |
11.30 |
| Volume |
803,500 |
| Split-adjusted Price |
11.75 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2023
|
+0.30 / +2.62%
|
11.40
|
11.90
|
11.30
|
11.75
|
11.55
|
11.75
|
803,500
|
|
|
5/26/2023
|
+0.10 / +0.88%
|
11.25
|
11.45
|
11.25
|
11.45
|
11.31
|
11.45
|
57,200
|
|
|
5/25/2023
|
-0.05 / -0.44%
|
11.40
|
11.40
|
11.25
|
11.35
|
11.30
|
11.35
|
62,800
|
|
|
5/24/2023
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.25
|
11.40
|
11.30
|
11.40
|
30,500
|
|
|
5/23/2023
|
-0.05 / -0.44%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.39
|
11.40
|
557,100
|
|
|
5/22/2023
|
0.00 / 0.00%
|
11.45
|
11.45
|
11.35
|
11.45
|
11.37
|
11.45
|
11,700
|
|
|
5/19/2023
|
+0.05 / +0.44%
|
11.50
|
11.50
|
11.35
|
11.45
|
11.41
|
11.45
|
33,400
|
|
|
5/18/2023
|
-0.10 / -0.87%
|
11.55
|
11.55
|
11.35
|
11.40
|
11.40
|
11.40
|
12,800
|
|
|
5/17/2023
|
+0.10 / +0.88%
|
11.45
|
11.80
|
11.40
|
11.50
|
11.63
|
11.50
|
553,000
|
|
|
5/16/2023
|
0.00 / 0.00%
|
11.40
|
11.45
|
11.30
|
11.40
|
11.38
|
11.40
|
20,400
|
|
|
5/15/2023
|
0.00 / 0.00%
|
11.35
|
11.60
|
11.35
|
11.40
|
11.43
|
11.40
|
48,800
|
|
|
5/12/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.35
|
11.40
|
11.41
|
11.40
|
19,200
|
|
|
5/11/2023
|
0.00 / 0.00%
|
11.55
|
11.65
|
11.30
|
11.40
|
11.41
|
11.40
|
49,600
|
|
|
5/10/2023
|
+0.05 / +0.44%
|
11.40
|
11.50
|
11.25
|
11.40
|
11.35
|
11.40
|
70,600
|
|
|
5/9/2023
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.25
|
11.35
|
11.33
|
11.35
|
53,300
|
|
|
5/8/2023
|
-0.20 / -1.73%
|
11.55
|
11.55
|
11.30
|
11.35
|
11.41
|
11.35
|
52,100
|
|
|
5/5/2023
|
-0.05 / -0.43%
|
11.60
|
11.60
|
11.40
|
11.55
|
11.48
|
11.55
|
29,800
|
|
|
5/4/2023
|
-0.05 / -0.43%
|
11.60
|
11.65
|
11.45
|
11.60
|
11.53
|
11.60
|
51,700
|
|
|
4/28/2023
|
+0.10 / +0.87%
|
11.55
|
11.80
|
11.55
|
11.65
|
11.64
|
11.65
|
20,600
|
|
|
4/27/2023
|
-0.25 / -2.12%
|
11.80
|
11.85
|
11.55
|
11.55
|
11.64
|
11.55
|
58,600
|
|
|
4/26/2023
|
+0.15 / +1.29%
|
11.80
|
11.80
|
11.50
|
11.80
|
11.61
|
11.80
|
22,800
|
|
|
4/25/2023
|
-0.25 / -2.10%
|
11.85
|
11.85
|
11.65
|
11.65
|
11.73
|
11.65
|
49,900
|
|
|
4/24/2023
|
-0.10 / -0.83%
|
11.95
|
11.95
|
11.70
|
11.90
|
11.76
|
11.90
|
29,500
|
|
|
4/21/2023
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.50
|
12.00
|
11.83
|
12.00
|
80,700
|
|
|
4/20/2023
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.00
|
11.99
|
12.00
|
36,100
|
|
|
4/19/2023
|
-0.05 / -0.41%
|
12.10
|
12.15
|
12.00
|
12.00
|
12.07
|
12.00
|
54,000
|
|
|
4/18/2023
|
+0.05 / +0.42%
|
12.15
|
12.15
|
11.90
|
12.05
|
12.01
|
12.05
|
68,800
|
|
|
4/17/2023
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.90
|
12.00
|
12.02
|
12.00
|
18,400
|
|
|
4/14/2023
|
+0.15 / +1.27%
|
11.85
|
12.55
|
11.85
|
12.00
|
12.15
|
12.00
|
91,700
|
|
|
4/13/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.85
|
11.85
|
11.85
|
32,600
|
|
|