|
Closing price on 8/17/2017
|
|
| Open |
2.20 |
| High |
2.30 |
| Low |
2.10 |
| Volume |
633,000 |
| Split-adjusted Price |
2.20 |
|
|
ACM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2017
|
-0.10 / -4.35%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
633,000
|
|
|
8/16/2017
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.21
|
2.30
|
517,100
|
|
|
8/15/2017
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
836,300
|
|
|
8/14/2017
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.21
|
2.30
|
416,000
|
|
|
8/11/2017
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
1,395,900
|
|
|
8/10/2017
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
808,354
|
|
|
8/9/2017
|
-0.10 / -4.00%
|
2.50
|
2.60
|
2.30
|
2.40
|
2.44
|
2.40
|
1,945,210
|
|
|
8/8/2017
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.30
|
2.50
|
2.42
|
2.50
|
1,831,860
|
|
|
8/7/2017
|
+0.10 / +4.17%
|
2.40
|
2.60
|
2.40
|
2.50
|
2.46
|
2.50
|
1,632,300
|
|
|
8/4/2017
|
+0.20 / +9.09%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.37
|
2.40
|
2,555,762
|
|
|
8/3/2017
|
-0.20 / -8.33%
|
2.40
|
2.40
|
2.20
|
2.20
|
2.27
|
2.20
|
946,049
|
|
|
8/2/2017
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.10
|
2.40
|
2.26
|
2.40
|
1,976,310
|
|
|
8/1/2017
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.30
|
2.30
|
2.45
|
2.30
|
2,805,431
|
|
|
7/31/2017
|
+0.20 / +9.52%
|
2.10
|
2.30
|
2.10
|
2.30
|
2.26
|
2.30
|
1,713,829
|
|
|
7/28/2017
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.09
|
2.10
|
1,608,500
|
|
|
7/27/2017
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.08
|
2.10
|
324,110
|
|
|
7/26/2017
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
2,594,220
|
|
|
7/25/2017
|
+0.10 / +5.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.04
|
2.10
|
1,090,552
|
|
|
7/24/2017
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.02
|
2.00
|
1,102,410
|
|
|
7/21/2017
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.97
|
2.00
|
1,152,900
|
|
|
7/20/2017
|
-0.20 / -9.52%
|
2.00
|
2.10
|
1.90
|
1.90
|
1.98
|
1.90
|
947,841
|
|
|
7/19/2017
|
+0.10 / +5.00%
|
2.00
|
2.10
|
1.90
|
2.10
|
2.00
|
2.10
|
741,200
|
|
|
7/18/2017
|
0.00 / 0.00%
|
2.10
|
2.10
|
1.90
|
2.00
|
2.00
|
2.00
|
259,230
|
|
|
7/17/2017
|
-0.10 / -4.76%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
971,517
|
|
|
7/14/2017
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.04
|
2.10
|
431,690
|
|
|
7/13/2017
|
+0.10 / +5.00%
|
2.10
|
2.10
|
1.90
|
2.10
|
2.00
|
2.10
|
282,860
|
|
|
7/12/2017
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
562,955
|
|
|
7/11/2017
|
-0.10 / -4.76%
|
2.20
|
2.20
|
1.90
|
2.00
|
2.00
|
2.00
|
1,302,400
|
|
|
7/10/2017
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
861,700
|
|
|
7/7/2017
|
+0.20 / +10.00%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.10
|
2.20
|
1,552,665
|
|
|
|