|
Closing price on 7/26/2016
|
|
| Open |
2.50 |
| High |
2.60 |
| Low |
2.50 |
| Volume |
2,264,910 |
| Split-adjusted Price |
2.60 |
|
|
ACM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2016
|
+0.20 / +8.33%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.59
|
2.60
|
2,264,910
|
|
|
7/25/2016
|
+0.20 / +9.09%
|
2.40
|
2.40
|
2.10
|
2.40
|
2.29
|
2.40
|
3,684,930
|
|
|
7/22/2016
|
+0.20 / +10.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.15
|
2.20
|
509,600
|
|
|
7/21/2016
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
54,210
|
|
|
7/20/2016
|
+0.10 / +5.56%
|
1.70
|
1.90
|
1.70
|
1.90
|
1.77
|
1.90
|
5,786,135
|
|
|
7/19/2016
|
-0.10 / -5.26%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
663,830
|
|
|
7/18/2016
|
-0.20 / -9.52%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1,141,203
|
|
|
7/15/2016
|
-0.20 / -8.70%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
559,697
|
|
|
7/14/2016
|
-0.20 / -8.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
1,268,300
|
|
|
7/13/2016
|
-0.20 / -7.41%
|
2.50
|
2.90
|
2.50
|
2.50
|
2.55
|
2.50
|
7,852,670
|
|
|
7/12/2016
|
-0.20 / -6.90%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
23,500
|
|
|
7/11/2016
|
-0.30 / -9.38%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
208,320
|
|
|
7/8/2016
|
-0.30 / -8.57%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.23
|
3.20
|
765,300
|
|
|
7/7/2016
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.45
|
3.50
|
892,810
|
|
|
7/6/2016
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.49
|
3.60
|
382,010
|
|
|
7/5/2016
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.40
|
3.50
|
3.53
|
3.50
|
801,600
|
|
|
7/4/2016
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
3.70
|
420,300
|
|
|
7/1/2016
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.61
|
3.60
|
409,100
|
|
|
6/30/2016
|
-0.10 / -2.70%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.70
|
3.60
|
440,210
|
|
|
6/29/2016
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
422,100
|
|
|
6/28/2016
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.62
|
3.70
|
117,800
|
|
|
6/27/2016
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.59
|
3.60
|
234,800
|
|
|
6/24/2016
|
-0.20 / -5.13%
|
3.90
|
3.90
|
3.60
|
3.70
|
3.66
|
3.70
|
1,446,110
|
|
|
6/23/2016
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.83
|
3.90
|
202,700
|
|
|
6/22/2016
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.84
|
3.80
|
356,609
|
|
|
6/21/2016
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.70
|
3.80
|
3.85
|
3.80
|
1,954,800
|
|
|
6/20/2016
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.01
|
4.00
|
500,900
|
|
|
6/17/2016
|
-0.30 / -6.82%
|
4.20
|
4.30
|
4.10
|
4.10
|
4.15
|
4.10
|
415,500
|
|
|
6/16/2016
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.30
|
4.40
|
4.41
|
4.20
|
1,047,800
|
|
|
6/15/2016
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.30
|
4.20
|
360,200
|
|
|