|
Closing price on 7/5/2023
|
|
| Open |
13.80 |
| High |
14.10 |
| Low |
13.50 |
| Volume |
208,300 |
| Split-adjusted Price |
13.75 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2023
|
-0.10 / -0.72%
|
13.80
|
14.10
|
13.50
|
13.75
|
13.85
|
13.75
|
208,300
|
|
|
7/4/2023
|
-0.10 / -0.72%
|
14.10
|
14.30
|
13.85
|
13.85
|
14.02
|
13.85
|
79,100
|
|
|
7/3/2023
|
+0.65 / +4.89%
|
13.35
|
14.15
|
13.10
|
13.95
|
13.76
|
13.95
|
386,800
|
|
|
6/30/2023
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.00
|
13.30
|
13.09
|
13.30
|
59,200
|
|
|
6/29/2023
|
-0.20 / -1.48%
|
13.50
|
13.50
|
13.05
|
13.30
|
13.17
|
13.30
|
77,700
|
|
|
6/28/2023
|
+0.25 / +1.89%
|
13.35
|
13.75
|
13.35
|
13.50
|
13.57
|
13.50
|
162,700
|
|
|
6/27/2023
|
+0.25 / +1.92%
|
13.00
|
13.25
|
13.00
|
13.25
|
13.12
|
13.25
|
80,200
|
|
|
6/26/2023
|
-0.15 / -1.14%
|
13.20
|
13.25
|
12.85
|
13.00
|
13.02
|
13.00
|
110,400
|
|
|
6/23/2023
|
-0.15 / -1.13%
|
13.30
|
13.30
|
13.00
|
13.15
|
13.19
|
13.15
|
92,400
|
|
|
6/22/2023
|
+0.30 / +2.31%
|
13.25
|
13.45
|
13.00
|
13.30
|
13.18
|
13.30
|
147,500
|
|
|
6/21/2023
|
+0.10 / +0.78%
|
12.90
|
13.15
|
12.85
|
13.00
|
12.94
|
13.00
|
74,100
|
|
|
6/20/2023
|
+0.20 / +1.57%
|
12.70
|
12.95
|
12.70
|
12.90
|
12.84
|
12.90
|
67,500
|
|
|
6/19/2023
|
0.00 / 0.00%
|
12.65
|
12.70
|
12.55
|
12.70
|
12.61
|
12.70
|
65,900
|
|
|
6/16/2023
|
+0.05 / +0.40%
|
12.70
|
12.95
|
12.60
|
12.70
|
12.76
|
12.70
|
127,300
|
|
|
6/15/2023
|
+0.15 / +1.20%
|
12.60
|
12.80
|
12.50
|
12.65
|
12.63
|
12.65
|
123,800
|
|
|
6/14/2023
|
-0.90 / -6.72%
|
13.50
|
13.50
|
12.50
|
12.50
|
12.86
|
12.50
|
234,300
|
|
|
6/13/2023
|
+0.05 / +0.37%
|
13.75
|
13.75
|
12.90
|
13.40
|
13.33
|
13.40
|
147,900
|
|
|
6/12/2023
|
-0.25 / -1.84%
|
13.60
|
13.85
|
13.00
|
13.35
|
13.49
|
13.35
|
180,900
|
|
|
6/9/2023
|
-0.05 / -0.37%
|
13.65
|
13.65
|
13.25
|
13.60
|
13.41
|
13.60
|
107,000
|
|
|
6/8/2023
|
+0.85 / +6.64%
|
12.80
|
13.65
|
12.70
|
13.65
|
13.53
|
13.65
|
503,300
|
|
|
6/7/2023
|
-0.05 / -0.39%
|
12.70
|
12.90
|
12.70
|
12.80
|
12.77
|
12.80
|
172,300
|
|
|
6/6/2023
|
+0.15 / +1.18%
|
13.20
|
13.30
|
12.70
|
12.85
|
12.88
|
12.85
|
177,300
|
|
|
6/5/2023
|
-0.25 / -1.93%
|
13.00
|
13.30
|
12.65
|
12.70
|
12.91
|
12.70
|
180,200
|
|
|
6/2/2023
|
+0.45 / +3.60%
|
13.35
|
13.35
|
12.60
|
12.95
|
13.03
|
12.95
|
315,400
|
|
|
6/1/2023
|
+0.80 / +6.84%
|
11.75
|
12.50
|
11.75
|
12.50
|
12.18
|
12.50
|
346,100
|
|
|
5/31/2023
|
+0.10 / +0.86%
|
11.60
|
11.85
|
11.60
|
11.70
|
11.74
|
11.70
|
484,000
|
|
|
5/30/2023
|
-0.15 / -1.28%
|
11.75
|
11.75
|
11.55
|
11.60
|
11.63
|
11.60
|
40,400
|
|
|
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
|
|
|