|
Closing price on 10/5/2021
|
|
| Open |
3.40 |
| High |
3.50 |
| Low |
3.40 |
| Volume |
1,269,700 |
| Split-adjusted Price |
3.50 |
|
|
ACM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2021
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.41
|
3.50
|
1,269,700
|
|
|
10/4/2021
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.41
|
3.40
|
1,793,000
|
|
|
10/1/2021
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.41
|
3.40
|
1,688,000
|
|
|
9/30/2021
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.40
|
3.50
|
3.52
|
3.50
|
3,210,300
|
|
|
9/29/2021
|
-0.10 / -2.63%
|
3.80
|
4.00
|
3.60
|
3.70
|
3.81
|
3.70
|
1,772,000
|
|
|
9/28/2021
|
+0.30 / +8.57%
|
3.50
|
3.80
|
3.20
|
3.80
|
3.39
|
3.80
|
4,573,100
|
|
|
9/27/2021
|
-0.30 / -7.89%
|
3.80
|
3.80
|
3.50
|
3.50
|
3.56
|
3.50
|
5,220,700
|
|
|
9/24/2021
|
-0.40 / -9.52%
|
4.20
|
4.20
|
3.80
|
3.80
|
3.88
|
3.80
|
4,992,900
|
|
|
9/23/2021
|
-0.20 / -4.55%
|
4.40
|
4.80
|
4.00
|
4.20
|
4.48
|
4.20
|
7,331,400
|
|
|
9/22/2021
|
+0.40 / +10.00%
|
4.10
|
4.40
|
4.00
|
4.40
|
4.33
|
4.40
|
7,172,700
|
|
|
9/21/2021
|
+0.10 / +2.56%
|
3.90
|
4.10
|
3.80
|
4.00
|
3.96
|
4.00
|
4,611,100
|
|
|
9/20/2021
|
+0.30 / +8.33%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.84
|
3.90
|
2,813,700
|
|
|
9/17/2021
|
-0.30 / -7.69%
|
3.70
|
3.90
|
3.60
|
3.60
|
3.71
|
3.60
|
5,278,500
|
|
|
9/16/2021
|
-0.30 / -7.14%
|
4.30
|
4.40
|
3.90
|
3.90
|
4.03
|
3.90
|
4,722,100
|
|
|
9/15/2021
|
+0.30 / +7.69%
|
3.70
|
4.20
|
3.70
|
4.20
|
4.15
|
4.20
|
7,371,300
|
|
|
9/14/2021
|
+0.30 / +8.33%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.85
|
3.90
|
5,324,600
|
|
|
9/13/2021
|
+0.10 / +2.86%
|
3.50
|
3.70
|
3.40
|
3.60
|
3.60
|
3.60
|
3,118,800
|
|
|
9/10/2021
|
-0.10 / -2.78%
|
3.60
|
3.70
|
3.40
|
3.50
|
3.55
|
3.50
|
2,831,800
|
|
|
9/9/2021
|
+0.30 / +9.09%
|
3.20
|
3.60
|
3.20
|
3.60
|
3.40
|
3.60
|
3,522,500
|
|
|
9/8/2021
|
+0.10 / +3.13%
|
3.20
|
3.50
|
3.00
|
3.30
|
3.17
|
3.30
|
3,272,000
|
|
|
9/7/2021
|
-0.20 / -5.88%
|
3.50
|
3.70
|
3.20
|
3.20
|
3.49
|
3.20
|
6,619,800
|
|
|
9/6/2021
|
+0.30 / +9.68%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.39
|
3.40
|
3,157,500
|
|
|
9/1/2021
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.04
|
3.10
|
4,540,300
|
|
|
8/31/2021
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.82
|
2.90
|
2,163,600
|
|
|
8/30/2021
|
+0.10 / +3.70%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
1,383,400
|
|
|
8/27/2021
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.61
|
2.70
|
1,066,200
|
|
|
8/26/2021
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.72
|
2.70
|
1,151,600
|
|
|
8/25/2021
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
1,211,700
|
|
|
8/24/2021
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
1,821,600
|
|
|
8/23/2021
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.69
|
2.70
|
1,450,700
|
|
|
|