|
|
Closing price on 9/22/2023
|
|
| Open |
14.95 |
| High |
15.55 |
| Low |
14.70 |
| Volume |
367,500 |
| Split-adjusted Price |
15.35 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2023
|
+0.20 / +1.32%
|
14.95
|
15.55
|
14.70
|
15.35
|
15.21
|
15.35
|
367,500
|
|
|
9/21/2023
|
+0.30 / +2.02%
|
14.80
|
15.55
|
14.80
|
15.15
|
15.12
|
15.15
|
278,600
|
|
|
9/20/2023
|
+0.40 / +2.77%
|
14.50
|
15.25
|
14.50
|
14.85
|
14.97
|
14.85
|
205,500
|
|
|
9/19/2023
|
-0.30 / -2.03%
|
14.80
|
14.80
|
14.10
|
14.45
|
14.36
|
14.45
|
172,600
|
|
|
9/18/2023
|
+0.05 / +0.34%
|
14.70
|
14.85
|
14.45
|
14.75
|
14.66
|
14.75
|
118,300
|
|
|
9/15/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.40
|
14.70
|
14.60
|
14.70
|
146,200
|
|
|
9/14/2023
|
-0.80 / -5.16%
|
15.30
|
15.30
|
14.50
|
14.70
|
14.77
|
14.70
|
250,600
|
|
|
9/13/2023
|
0.00 / 0.00%
|
15.50
|
15.70
|
14.45
|
15.50
|
14.94
|
15.50
|
650,200
|
|
|
9/12/2023
|
-0.05 / -0.32%
|
15.95
|
15.95
|
15.00
|
15.50
|
15.40
|
15.50
|
166,800
|
|
|
9/11/2023
|
+1.00 / +6.87%
|
14.70
|
15.55
|
14.60
|
15.55
|
15.48
|
15.55
|
1,035,200
|
|
|
9/8/2023
|
-0.20 / -1.36%
|
14.75
|
14.75
|
14.50
|
14.55
|
14.63
|
14.55
|
144,800
|
|
|
9/7/2023
|
+0.05 / +0.34%
|
14.90
|
14.90
|
14.50
|
14.75
|
14.77
|
14.75
|
226,200
|
|
|
9/6/2023
|
0.00 / 0.00%
|
14.90
|
14.95
|
14.40
|
14.70
|
14.69
|
14.70
|
190,400
|
|
|
9/5/2023
|
+0.40 / +2.80%
|
14.40
|
14.70
|
14.15
|
14.70
|
14.32
|
14.70
|
178,600
|
|
|
8/31/2023
|
-0.25 / -1.72%
|
14.55
|
14.75
|
14.30
|
14.30
|
14.48
|
14.30
|
227,300
|
|
|
8/30/2023
|
+0.20 / +1.39%
|
14.60
|
14.70
|
14.35
|
14.55
|
14.55
|
14.55
|
213,400
|
|
|
8/29/2023
|
-0.45 / -3.04%
|
15.30
|
15.30
|
14.20
|
14.35
|
14.52
|
14.35
|
480,000
|
|
|
8/28/2023
|
+0.60 / +4.23%
|
14.30
|
15.00
|
14.30
|
14.80
|
14.80
|
14.80
|
315,100
|
|
|
8/25/2023
|
+0.90 / +6.77%
|
13.45
|
14.20
|
13.30
|
14.20
|
14.07
|
14.20
|
852,700
|
|
|
8/24/2023
|
+0.30 / +2.31%
|
13.00
|
13.30
|
12.80
|
13.30
|
13.00
|
13.30
|
68,400
|
|
|
8/23/2023
|
-0.10 / -0.76%
|
13.25
|
13.25
|
12.90
|
13.00
|
13.02
|
13.00
|
12,300
|
|
|
8/22/2023
|
+0.10 / +0.77%
|
13.00
|
13.40
|
12.80
|
13.10
|
13.21
|
13.10
|
184,900
|
|
|
8/21/2023
|
+0.30 / +2.36%
|
12.70
|
13.00
|
12.20
|
13.00
|
12.60
|
13.00
|
153,300
|
|
|
8/18/2023
|
-0.75 / -5.58%
|
13.20
|
13.40
|
12.55
|
12.70
|
12.93
|
12.70
|
128,600
|
|
|
8/17/2023
|
-0.05 / -0.37%
|
13.50
|
13.50
|
13.35
|
13.45
|
13.43
|
13.45
|
106,300
|
|
|
8/16/2023
|
+0.05 / +0.37%
|
13.50
|
13.60
|
13.40
|
13.50
|
13.48
|
13.50
|
70,300
|
|
|
8/15/2023
|
+0.05 / +0.37%
|
13.50
|
13.50
|
13.25
|
13.45
|
13.39
|
13.45
|
58,800
|
|
|
8/14/2023
|
+0.05 / +0.37%
|
13.60
|
13.60
|
13.35
|
13.40
|
13.45
|
13.40
|
55,100
|
|
|
8/11/2023
|
-0.20 / -1.48%
|
13.60
|
13.60
|
13.25
|
13.35
|
13.36
|
13.35
|
101,800
|
|
|
8/10/2023
|
0.00 / 0.00%
|
13.55
|
13.70
|
13.25
|
13.55
|
13.56
|
13.55
|
81,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|