|
Closing price on 5/30/2025
|
|
| Open |
10.65 |
| High |
10.85 |
| Low |
10.40 |
| Volume |
10,300 |
| Split-adjusted Price |
10.55 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
-0.10 / -0.94%
|
10.65
|
10.85
|
10.40
|
10.55
|
10.50
|
10.55
|
10,300
|
|
|
5/29/2025
|
-0.05 / -0.47%
|
10.60
|
10.70
|
10.45
|
10.65
|
10.63
|
10.65
|
4,400
|
|
|
5/28/2025
|
+0.10 / +0.94%
|
10.70
|
10.80
|
10.45
|
10.70
|
10.64
|
10.70
|
6,000
|
|
|
5/27/2025
|
+0.25 / +2.42%
|
10.50
|
10.65
|
10.35
|
10.60
|
10.55
|
10.60
|
17,100
|
|
|
5/26/2025
|
+0.36 / +3.60%
|
9.72
|
10.50
|
9.71
|
10.35
|
10.02
|
10.35
|
15,300
|
|
|
5/23/2025
|
-0.06 / -0.60%
|
10.05
|
10.05
|
9.70
|
9.99
|
9.76
|
9.99
|
1,200
|
|
|
5/22/2025
|
0.00 / 0.00%
|
9.80
|
10.05
|
9.70
|
10.05
|
9.76
|
10.05
|
16,800
|
|
|
5/21/2025
|
0.00 / 0.00%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
800
|
|
|
5/20/2025
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.85
|
10.05
|
9.91
|
10.05
|
16,100
|
|
|
5/19/2025
|
-0.05 / -0.50%
|
9.70
|
10.05
|
9.70
|
10.05
|
9.95
|
10.05
|
19,300
|
|
|
5/16/2025
|
+0.05 / +0.50%
|
10.05
|
10.10
|
9.91
|
10.10
|
9.98
|
10.10
|
23,100
|
|
|
5/15/2025
|
+0.06 / +0.60%
|
9.99
|
10.10
|
9.88
|
10.05
|
9.94
|
10.05
|
15,900
|
|
|
5/14/2025
|
+0.14 / +1.42%
|
9.85
|
9.99
|
9.85
|
9.99
|
9.96
|
9.99
|
17,500
|
|
|
5/13/2025
|
-0.02 / -0.20%
|
9.88
|
9.91
|
9.80
|
9.85
|
9.86
|
9.85
|
6,400
|
|
|
5/12/2025
|
-0.02 / -0.20%
|
9.88
|
9.89
|
9.61
|
9.87
|
9.79
|
9.87
|
10,700
|
|
|
5/9/2025
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.84
|
9.89
|
9.91
|
9.89
|
5,300
|
|
|
5/8/2025
|
+0.02 / +0.20%
|
9.89
|
9.89
|
9.57
|
9.89
|
9.72
|
9.89
|
6,500
|
|
|
5/7/2025
|
-0.03 / -0.30%
|
9.92
|
9.92
|
9.40
|
9.87
|
9.75
|
9.87
|
5,800
|
|
|
5/6/2025
|
-0.06 / -0.60%
|
9.96
|
9.96
|
9.65
|
9.90
|
9.88
|
9.90
|
9,600
|
|
|
5/5/2025
|
+0.15 / +1.53%
|
9.75
|
9.99
|
9.60
|
9.96
|
9.70
|
9.96
|
900
|
|
|
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
|
|
|