|
Closing price on 8/6/2024
|
|
| Open |
12.00 |
| High |
12.20 |
| Low |
11.70 |
| Volume |
11,800 |
| Split-adjusted Price |
11.75 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2024
|
-0.30 / -2.49%
|
12.00
|
12.20
|
11.70
|
11.75
|
11.89
|
11.75
|
11,800
|
|
|
8/5/2024
|
-0.35 / -2.82%
|
12.10
|
12.35
|
11.65
|
12.05
|
11.97
|
12.05
|
42,900
|
|
|
8/2/2024
|
+0.25 / +2.06%
|
12.20
|
12.40
|
11.85
|
12.40
|
12.16
|
12.40
|
15,700
|
|
|
8/1/2024
|
-0.35 / -2.80%
|
12.40
|
12.40
|
11.90
|
12.15
|
12.06
|
12.15
|
69,300
|
|
|
7/31/2024
|
-0.10 / -0.79%
|
12.50
|
12.50
|
12.10
|
12.50
|
12.25
|
12.50
|
70,200
|
|
|
7/30/2024
|
-0.10 / -0.79%
|
12.55
|
12.65
|
12.30
|
12.60
|
12.43
|
12.60
|
54,200
|
|
|
7/29/2024
|
0.00 / 0.00%
|
12.75
|
12.85
|
12.50
|
12.70
|
12.58
|
12.70
|
28,300
|
|
|
7/26/2024
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.55
|
12.70
|
12.64
|
12.70
|
16,700
|
|
|
7/25/2024
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.55
|
12.60
|
12.60
|
12.60
|
21,600
|
|
|
7/24/2024
|
-0.40 / -3.08%
|
12.55
|
12.90
|
12.30
|
12.60
|
12.62
|
12.60
|
11,400
|
|
|
7/23/2024
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.70
|
13.00
|
12.83
|
13.00
|
17,800
|
|
|
7/22/2024
|
+0.05 / +0.39%
|
12.85
|
12.90
|
12.60
|
12.90
|
12.67
|
12.90
|
23,700
|
|
|
7/19/2024
|
-0.05 / -0.39%
|
12.55
|
13.00
|
12.55
|
12.85
|
12.65
|
12.85
|
7,800
|
|
|
7/18/2024
|
+0.10 / +0.78%
|
13.00
|
13.05
|
12.60
|
12.90
|
12.87
|
12.90
|
20,400
|
|
|
7/17/2024
|
-0.25 / -1.92%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.86
|
12.80
|
10,100
|
|
|
7/16/2024
|
0.00 / 0.00%
|
13.05
|
13.10
|
12.95
|
13.05
|
13.03
|
13.05
|
18,600
|
|
|
7/15/2024
|
0.00 / 0.00%
|
13.10
|
13.40
|
13.00
|
13.05
|
13.12
|
13.05
|
18,700
|
|
|
7/12/2024
|
-0.05 / -0.38%
|
13.00
|
13.10
|
12.90
|
13.05
|
13.01
|
13.05
|
28,700
|
|
|
7/11/2024
|
+0.10 / +0.77%
|
12.90
|
13.15
|
12.90
|
13.10
|
13.08
|
13.10
|
25,900
|
|
|
7/10/2024
|
-0.05 / -0.38%
|
13.05
|
13.25
|
12.95
|
13.00
|
13.01
|
13.00
|
31,100
|
|
|
7/9/2024
|
+0.10 / +0.77%
|
12.80
|
13.15
|
12.80
|
13.05
|
13.03
|
13.05
|
72,200
|
|
|
7/8/2024
|
0.00 / 0.00%
|
12.90
|
12.95
|
12.70
|
12.95
|
12.83
|
12.95
|
14,500
|
|
|
7/5/2024
|
-0.05 / -0.38%
|
13.00
|
13.10
|
12.90
|
12.95
|
12.98
|
12.95
|
10,700
|
|
|
7/4/2024
|
+0.15 / +1.17%
|
12.90
|
13.00
|
12.65
|
13.00
|
12.75
|
13.00
|
22,500
|
|
|
7/3/2024
|
+0.05 / +0.39%
|
12.80
|
12.90
|
12.70
|
12.85
|
12.78
|
12.85
|
38,100
|
|
|
7/2/2024
|
+0.10 / +0.79%
|
13.40
|
13.40
|
12.60
|
12.80
|
12.74
|
12.80
|
17,000
|
|
|
7/1/2024
|
-0.05 / -0.39%
|
12.75
|
13.00
|
12.20
|
12.70
|
12.54
|
12.70
|
34,600
|
|
|
6/28/2024
|
-0.20 / -1.54%
|
12.95
|
12.95
|
12.70
|
12.75
|
12.85
|
12.75
|
51,000
|
|
|
6/27/2024
|
-0.10 / -0.77%
|
13.10
|
13.20
|
12.95
|
12.95
|
13.09
|
12.95
|
55,500
|
|
|
6/26/2024
|
-0.60 / -4.40%
|
13.50
|
13.55
|
13.00
|
13.05
|
13.19
|
13.05
|
75,900
|
|
|