|
Closing price on 8/7/2020
|
|
| Open |
16.10 |
| High |
16.15 |
| Low |
16.05 |
| Volume |
167,910 |
| Split-adjusted Price |
14.76 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2020
|
+1.05 / +6.95%
|
16.10
|
16.15
|
16.05
|
16.15
|
16.12
|
14.76
|
167,910
|
|
|
8/6/2020
|
+0.95 / +6.71%
|
15.00
|
15.10
|
14.70
|
15.10
|
15.08
|
13.80
|
374,680
|
|
|
8/5/2020
|
-15.00 / -51.46%
|
14.15
|
14.15
|
14.15
|
14.15
|
14.15
|
12.93
|
398,870
|
|
|
8/4/2020
|
+0.50 / +1.75%
|
29.00
|
30.00
|
29.00
|
29.15
|
29.20
|
12.11
|
227,730
|
|
|
8/3/2020
|
+1.85 / +6.90%
|
26.80
|
28.65
|
26.80
|
28.65
|
28.16
|
11.90
|
159,220
|
|
|
7/31/2020
|
-0.20 / -0.74%
|
26.50
|
26.95
|
26.50
|
26.80
|
26.70
|
11.14
|
65,400
|
|
|
7/30/2020
|
0.00 / 0.00%
|
27.60
|
27.80
|
26.80
|
27.00
|
27.08
|
11.22
|
78,610
|
|
|
7/29/2020
|
-0.45 / -1.64%
|
27.90
|
27.90
|
26.20
|
27.00
|
27.00
|
11.22
|
125,430
|
|
|
7/28/2020
|
+1.75 / +6.81%
|
24.10
|
27.45
|
24.10
|
27.45
|
26.54
|
11.41
|
90,630
|
|
|
7/27/2020
|
-1.90 / -6.88%
|
25.70
|
27.00
|
25.70
|
25.70
|
25.89
|
10.68
|
123,530
|
|
|
7/24/2020
|
-0.30 / -1.08%
|
27.60
|
28.00
|
25.95
|
27.60
|
26.77
|
11.47
|
123,160
|
|
|
7/23/2020
|
-0.65 / -2.28%
|
28.55
|
28.80
|
26.60
|
27.90
|
27.71
|
11.59
|
64,270
|
|
|
7/22/2020
|
-0.15 / -0.52%
|
28.70
|
29.70
|
28.50
|
28.55
|
28.85
|
11.86
|
72,790
|
|
|
7/21/2020
|
-1.10 / -3.69%
|
29.80
|
30.00
|
27.90
|
28.70
|
28.46
|
11.92
|
59,210
|
|
|
7/20/2020
|
-2.20 / -6.88%
|
30.10
|
31.80
|
29.80
|
29.80
|
30.20
|
12.38
|
146,080
|
|
|
7/17/2020
|
+0.80 / +2.56%
|
33.35
|
33.35
|
31.80
|
32.00
|
32.87
|
13.30
|
335,000
|
|
|
7/16/2020
|
+2.00 / +6.85%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
12.96
|
83,590
|
|
|
7/15/2020
|
+1.90 / +6.96%
|
29.20
|
29.20
|
29.10
|
29.20
|
29.20
|
12.13
|
218,530
|
|
|
7/14/2020
|
+1.75 / +6.85%
|
25.55
|
27.30
|
25.50
|
27.30
|
26.95
|
11.34
|
274,470
|
|
|
7/13/2020
|
+0.60 / +2.40%
|
24.80
|
26.00
|
24.80
|
25.55
|
25.55
|
10.62
|
45,080
|
|
|
7/10/2020
|
+1.15 / +4.83%
|
23.80
|
24.95
|
23.60
|
24.95
|
24.53
|
10.37
|
80,910
|
|
|
7/9/2020
|
+1.15 / +5.08%
|
23.30
|
24.10
|
23.00
|
23.80
|
23.76
|
9.89
|
53,070
|
|
|
7/8/2020
|
+0.35 / +1.57%
|
22.60
|
22.80
|
22.60
|
22.65
|
22.66
|
9.41
|
1,530
|
|
|
7/7/2020
|
+0.20 / +0.90%
|
22.00
|
23.20
|
22.00
|
22.30
|
22.48
|
9.27
|
7,830
|
|
|
7/6/2020
|
-0.10 / -0.45%
|
22.20
|
22.50
|
22.10
|
22.10
|
22.32
|
9.18
|
12,050
|
|
|
7/3/2020
|
-0.30 / -1.33%
|
22.50
|
22.50
|
21.60
|
22.20
|
22.13
|
9.22
|
8,450
|
|
|
7/2/2020
|
+0.50 / +2.27%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.02
|
9.35
|
9,400
|
|
|
7/1/2020
|
+0.30 / +1.38%
|
21.10
|
22.00
|
20.80
|
22.00
|
21.50
|
9.14
|
7,070
|
|
|
6/30/2020
|
+0.15 / +0.70%
|
21.55
|
21.90
|
21.55
|
21.70
|
21.70
|
9.02
|
37,140
|
|
|
6/29/2020
|
-1.25 / -5.48%
|
22.60
|
23.00
|
21.55
|
21.55
|
22.32
|
8.95
|
38,350
|
|
|