|
Closing price on 8/19/2015
|
|
| Open |
6.10 |
| High |
6.50 |
| Low |
6.10 |
| Volume |
753,100 |
| Split-adjusted Price |
5.82 |
|
|
ACM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2015
|
-0.60 / -8.96%
|
6.10
|
6.50
|
6.10
|
6.10
|
6.14
|
5.82
|
753,100
|
|
|
8/18/2015
|
-0.70 / -9.46%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.70
|
6.40
|
1,239,400
|
|
|
8/17/2015
|
-0.80 / -9.76%
|
8.20
|
8.40
|
7.40
|
7.40
|
7.57
|
7.06
|
337,900
|
|
|
8/14/2015
|
-0.90 / -9.89%
|
9.00
|
9.00
|
8.20
|
8.20
|
8.54
|
7.83
|
456,300
|
|
|
8/13/2015
|
-0.10 / -1.09%
|
9.10
|
9.10
|
8.80
|
9.10
|
8.97
|
8.69
|
1,469,300
|
|
|
8/12/2015
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.90
|
9.20
|
9.05
|
8.78
|
384,100
|
|
|
8/11/2015
|
+0.10 / +1.10%
|
9.10
|
9.20
|
8.80
|
9.20
|
9.10
|
8.78
|
370,300
|
|
|
8/10/2015
|
-0.30 / -3.19%
|
9.40
|
9.50
|
9.10
|
9.10
|
9.34
|
8.69
|
671,600
|
|
|
8/7/2015
|
+0.20 / +2.17%
|
9.30
|
9.40
|
9.00
|
9.40
|
9.19
|
8.97
|
503,800
|
|
|
8/6/2015
|
-0.20 / -2.13%
|
9.20
|
9.50
|
9.10
|
9.20
|
9.25
|
8.78
|
591,400
|
|
|
8/5/2015
|
+0.30 / +3.30%
|
9.10
|
9.40
|
8.90
|
9.40
|
9.13
|
8.97
|
644,900
|
|
|
8/4/2015
|
+0.10 / +1.11%
|
9.10
|
9.60
|
9.00
|
9.10
|
9.16
|
8.69
|
651,900
|
|
|
8/3/2015
|
-0.50 / -5.26%
|
9.60
|
9.60
|
9.00
|
9.00
|
9.35
|
8.59
|
938,700
|
|
|
7/31/2015
|
-0.30 / -3.06%
|
9.80
|
10.00
|
9.10
|
9.50
|
9.46
|
9.07
|
1,075,000
|
|
|
7/30/2015
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.60
|
9.80
|
9.71
|
9.35
|
975,200
|
|
|
7/29/2015
|
+0.20 / +2.08%
|
9.60
|
10.10
|
9.40
|
9.80
|
9.66
|
9.35
|
1,194,100
|
|
|
7/28/2015
|
+0.30 / +3.23%
|
9.30
|
9.60
|
9.10
|
9.60
|
9.30
|
9.16
|
1,018,600
|
|
|
7/27/2015
|
-0.70 / -7.00%
|
10.10
|
10.10
|
9.00
|
9.30
|
9.43
|
8.88
|
1,633,400
|
|
|
7/24/2015
|
-0.50 / -4.76%
|
10.50
|
10.90
|
10.00
|
10.00
|
10.48
|
9.55
|
1,012,300
|
|
|
7/23/2015
|
0.00 / 0.00%
|
11.60
|
11.60
|
9.70
|
10.50
|
10.39
|
10.02
|
1,378,500
|
|
|