|
Closing price on 8/6/2021
|
|
| Open |
2.70 |
| High |
2.80 |
| Low |
2.60 |
| Volume |
1,635,900 |
| Split-adjusted Price |
2.80 |
|
|
ACM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2021
|
+0.20 / +7.69%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.79
|
2.80
|
1,635,900
|
|
|
8/5/2021
|
+0.20 / +8.33%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.55
|
2.60
|
2,443,200
|
|
|
8/4/2021
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
1,222,300
|
|
|
8/3/2021
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.34
|
2.40
|
461,900
|
|
|
8/2/2021
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.32
|
2.30
|
464,900
|
|
|
7/30/2021
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.34
|
2.40
|
592,400
|
|
|
7/29/2021
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.34
|
2.30
|
269,000
|
|
|
7/28/2021
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.32
|
2.30
|
547,300
|
|
|
7/27/2021
|
0.00 / 0.00%
|
2.30
|
2.50
|
2.30
|
2.30
|
2.40
|
2.30
|
1,052,706
|
|
|
7/26/2021
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.32
|
2.30
|
791,100
|
|
|
7/23/2021
|
-0.20 / -7.69%
|
2.60
|
2.60
|
2.40
|
2.40
|
2.48
|
2.40
|
1,064,400
|
|
|
7/22/2021
|
+0.20 / +8.33%
|
2.40
|
2.60
|
2.30
|
2.60
|
2.48
|
2.60
|
1,010,600
|
|
|
7/21/2021
|
+0.10 / +4.35%
|
2.20
|
2.50
|
2.20
|
2.40
|
2.39
|
2.40
|
898,100
|
|
|
7/20/2021
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.10
|
2.30
|
2.24
|
2.30
|
1,285,800
|
|
|
7/19/2021
|
-0.20 / -8.00%
|
2.50
|
2.50
|
2.30
|
2.30
|
2.31
|
2.30
|
1,970,200
|
|
|
7/16/2021
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.53
|
2.50
|
621,800
|
|
|
7/15/2021
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.61
|
2.60
|
619,700
|
|
|
7/14/2021
|
-0.10 / -3.57%
|
2.80
|
2.90
|
2.60
|
2.70
|
2.67
|
2.70
|
982,300
|
|
|
7/13/2021
|
+0.20 / +7.69%
|
2.60
|
2.80
|
2.40
|
2.80
|
2.56
|
2.80
|
1,681,300
|
|
|
7/12/2021
|
-0.20 / -7.14%
|
2.80
|
2.90
|
2.60
|
2.60
|
2.64
|
2.60
|
1,563,100
|
|
|
7/9/2021
|
-0.10 / -3.45%
|
3.00
|
3.10
|
2.80
|
2.80
|
3.00
|
2.80
|
1,932,000
|
|
|
7/8/2021
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.60
|
2.90
|
2.87
|
2.90
|
2,242,300
|
|
|
7/7/2021
|
-0.20 / -6.90%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.72
|
2.70
|
2,676,000
|
|
|
7/6/2021
|
-0.20 / -6.45%
|
3.10
|
3.10
|
2.80
|
2.90
|
2.91
|
2.90
|
3,247,300
|
|
|
7/5/2021
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.03
|
3.10
|
1,814,100
|
|
|
7/2/2021
|
-0.20 / -6.06%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.16
|
3.10
|
1,713,800
|
|
|
7/1/2021
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.20
|
3.30
|
1,233,300
|
|
|
6/30/2021
|
-0.10 / -3.03%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.25
|
3.20
|
1,134,000
|
|
|
6/29/2021
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
1,925,700
|
|
|
6/28/2021
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.34
|
3.30
|
1,074,000
|
|
|
|