|
Closing price on 4/9/2021
|
|
| Open |
3.50 |
| High |
3.60 |
| Low |
3.30 |
| Volume |
2,822,800 |
| Split-adjusted Price |
3.60 |
|
|
ACM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2021
|
+0.30 / +9.09%
|
3.50
|
3.60
|
3.30
|
3.60
|
3.58
|
3.60
|
2,822,800
|
|
|
4/8/2021
|
+0.30 / +10.00%
|
3.30
|
3.30
|
2.80
|
3.30
|
3.23
|
3.30
|
14,993,900
|
|
|
4/7/2021
|
+0.20 / +7.14%
|
3.00
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
2,196,800
|
|
|
4/6/2021
|
+0.20 / +7.69%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.80
|
2.80
|
1,989,300
|
|
|
4/5/2021
|
+0.20 / +8.33%
|
2.50
|
2.60
|
2.30
|
2.60
|
2.56
|
2.60
|
4,753,700
|
|
|
4/2/2021
|
+0.20 / +9.09%
|
2.30
|
2.40
|
2.10
|
2.40
|
2.26
|
2.40
|
7,029,900
|
|
|
4/1/2021
|
+0.20 / +10.00%
|
2.10
|
2.20
|
1.90
|
2.20
|
2.10
|
2.20
|
5,464,300
|
|
|
3/31/2021
|
+0.10 / +5.26%
|
2.00
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
1,691,900
|
|
|
3/30/2021
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.90
|
1.90
|
3,655,700
|
|
|
3/29/2021
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.79
|
1.80
|
3,436,200
|
|
|
3/26/2021
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
2,273,600
|
|
|
3/25/2021
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.72
|
1.70
|
797,700
|
|
|
3/24/2021
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.72
|
1.80
|
2,864,500
|
|
|
3/23/2021
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.76
|
1.80
|
1,549,800
|
|
|
3/22/2021
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
1,739,400
|
|
|
3/19/2021
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
1,519,310
|
|
|
3/18/2021
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.73
|
1.70
|
828,100
|
|
|
3/17/2021
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.76
|
1.80
|
879,000
|
|
|
3/16/2021
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.73
|
1.80
|
1,587,800
|
|
|
3/15/2021
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.76
|
1.80
|
1,188,600
|
|
|
3/12/2021
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.60
|
1.80
|
1.71
|
1.80
|
1,811,200
|
|
|
3/11/2021
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
3,251,400
|
|
|
3/10/2021
|
-0.10 / -5.26%
|
1.90
|
2.00
|
1.80
|
1.80
|
1.85
|
1.80
|
4,030,800
|
|
|
3/9/2021
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.70
|
1.90
|
1.80
|
1.90
|
3,223,140
|
|
|
3/8/2021
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.60
|
1.80
|
1.76
|
1.80
|
3,993,600
|
|
|
3/5/2021
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.66
|
1.70
|
2,531,300
|
|
|
3/4/2021
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
4,487,900
|
|
|
3/3/2021
|
+0.10 / +7.14%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.50
|
1.50
|
1,827,800
|
|
|
3/2/2021
|
-0.10 / -6.67%
|
1.50
|
1.60
|
1.40
|
1.40
|
1.49
|
1.40
|
2,269,000
|
|
|
3/1/2021
|
+0.10 / +7.14%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.45
|
1.50
|
1,058,700
|
|
|
|