|
|
Closing price on 5/5/2022
|
|
| Open |
32.30 |
| High |
33.00 |
| Low |
29.95 |
| Volume |
786,900 |
| Split-adjusted Price |
28.25 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/13/2022
|
+0.95 / +3.90%
|
25.30
|
25.30
|
24.40
|
25.30
|
24.95
|
23.86
|
183,600
|
|
|
4/12/2022
|
+1.55 / +6.80%
|
22.70
|
24.35
|
21.90
|
24.35
|
23.31
|
22.96
|
226,500
|
|
|
4/8/2022
|
-1.70 / -6.94%
|
24.30
|
24.45
|
22.80
|
22.80
|
23.48
|
21.50
|
257,100
|
|
|
4/7/2022
|
-0.95 / -3.73%
|
25.30
|
25.40
|
24.10
|
24.50
|
24.81
|
23.11
|
212,900
|
|
|
4/6/2022
|
-0.85 / -3.23%
|
26.25
|
26.50
|
25.00
|
25.45
|
25.73
|
24.00
|
234,500
|
|
|
4/5/2022
|
+0.40 / +1.54%
|
25.70
|
26.80
|
25.50
|
26.30
|
26.06
|
24.80
|
212,100
|
|
|
4/4/2022
|
-0.80 / -3.00%
|
26.40
|
26.70
|
25.50
|
25.90
|
25.96
|
24.43
|
133,900
|
|
|
4/1/2022
|
+0.90 / +3.49%
|
25.10
|
26.70
|
25.00
|
26.70
|
25.49
|
25.18
|
220,400
|
|
|
3/31/2022
|
-0.40 / -1.53%
|
26.20
|
26.40
|
25.20
|
25.80
|
25.59
|
24.33
|
118,800
|
|
|
3/30/2022
|
+0.30 / +1.16%
|
25.10
|
27.00
|
25.10
|
26.20
|
26.13
|
24.71
|
233,200
|
|
|
3/29/2022
|
+0.75 / +2.98%
|
26.90
|
26.90
|
25.75
|
25.90
|
26.68
|
24.43
|
812,300
|
|
|
3/28/2022
|
+1.60 / +6.79%
|
24.50
|
25.15
|
23.60
|
25.15
|
24.93
|
23.72
|
563,500
|
|
|
3/25/2022
|
-0.15 / -0.63%
|
23.90
|
24.05
|
23.45
|
23.55
|
23.73
|
22.21
|
143,300
|
|
|
3/24/2022
|
+0.25 / +1.07%
|
23.10
|
24.50
|
23.10
|
23.70
|
23.96
|
22.35
|
172,700
|
|
|
3/23/2022
|
+0.65 / +2.85%
|
22.85
|
23.80
|
22.85
|
23.45
|
23.36
|
22.12
|
246,600
|
|
|
3/22/2022
|
0.00 / 0.00%
|
23.20
|
23.20
|
22.20
|
22.80
|
22.78
|
21.50
|
107,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|