|
Closing price on 9/5/2024
|
|
| Open |
11.95 |
| High |
12.05 |
| Low |
11.85 |
| Volume |
16,600 |
| Split-adjusted Price |
12.00 |
|
|
ACL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2024
|
0.00 / 0.00%
|
11.95
|
12.05
|
11.85
|
12.00
|
11.92
|
12.00
|
16,600
|
|
|
9/4/2024
|
0.00 / 0.00%
|
12.00
|
12.15
|
11.70
|
12.00
|
11.86
|
12.00
|
12,900
|
|
|
8/30/2024
|
+0.05 / +0.42%
|
11.95
|
12.00
|
11.70
|
12.00
|
11.86
|
12.00
|
29,400
|
|
|
8/29/2024
|
+0.05 / +0.42%
|
11.85
|
11.95
|
11.80
|
11.95
|
11.89
|
11.95
|
18,100
|
|
|
8/28/2024
|
-0.05 / -0.42%
|
11.85
|
11.90
|
11.80
|
11.90
|
11.82
|
11.90
|
9,000
|
|
|
8/27/2024
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.90
|
11.95
|
11.95
|
11.95
|
1,200
|
|
|
8/26/2024
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
11.95
|
11.95
|
11.95
|
4,800
|
|
|
8/23/2024
|
-0.05 / -0.42%
|
11.90
|
11.95
|
11.80
|
11.95
|
11.87
|
11.95
|
31,400
|
|
|
8/22/2024
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.85
|
12.00
|
15,600
|
|
|
8/21/2024
|
+0.10 / +0.84%
|
11.80
|
12.15
|
11.80
|
12.00
|
11.96
|
12.00
|
20,900
|
|
|
8/20/2024
|
-0.05 / -0.42%
|
12.05
|
12.05
|
11.80
|
11.90
|
11.89
|
11.90
|
23,200
|
|
|
8/19/2024
|
-0.05 / -0.42%
|
12.05
|
12.05
|
11.85
|
11.95
|
11.94
|
11.95
|
2,000
|
|
|
8/16/2024
|
+0.05 / +0.42%
|
11.85
|
12.05
|
11.85
|
12.00
|
11.96
|
12.00
|
19,600
|
|
|
8/15/2024
|
+0.05 / +0.42%
|
11.90
|
12.00
|
11.70
|
11.95
|
11.81
|
11.95
|
23,200
|
|
|
8/14/2024
|
+0.05 / +0.42%
|
11.80
|
11.90
|
11.60
|
11.90
|
11.86
|
11.90
|
12,800
|
|
|
8/13/2024
|
0.00 / 0.00%
|
11.85
|
11.85
|
11.60
|
11.85
|
11.74
|
11.85
|
17,600
|
|
|
8/12/2024
|
-0.15 / -1.25%
|
11.60
|
11.90
|
11.60
|
11.85
|
11.79
|
11.85
|
7,600
|
|
|
8/9/2024
|
0.00 / 0.00%
|
11.95
|
12.00
|
11.60
|
12.00
|
11.88
|
12.00
|
11,200
|
|
|
8/8/2024
|
+0.25 / +2.13%
|
11.85
|
12.00
|
11.50
|
12.00
|
11.70
|
12.00
|
21,700
|
|
|
8/7/2024
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.70
|
11.75
|
11.78
|
11.75
|
14,300
|
|
|
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
|
|
|