ACL -

NYSE . Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201940,950.0041,000.0040,000.0040,000.0040,000.0059,210
May 23, 201938,900.0040,950.0038,800.0040,950.0040,950.0065,600
May 22, 201939,000.0039,400.0038,900.0039,000.0039,000.0015,210
May 21, 201938,900.0039,500.0038,700.0039,000.0039,000.0022,610
May 20, 201939,400.0039,600.0038,850.0039,000.0039,000.0050,250
May 17, 201940,300.0040,300.0039,000.0039,400.0039,400.0042,070
May 16, 201940,000.0040,300.0039,700.0039,700.0039,700.0028,570
May 15, 201940,950.0040,950.0039,700.0039,700.0039,700.0045,190
May 14, 201940,600.0040,950.0040,000.0040,050.0040,050.0042,290
May 13, 201940,750.0041,500.0040,500.0041,200.0041,200.0031,860
May 10, 201939,800.0041,400.0039,800.0040,750.0040,750.0081,140
May 09, 201939,950.0040,250.0039,000.0039,950.0039,950.0084,720
May 08, 201940,000.0040,800.0039,250.0039,950.0039,950.0041,080
May 07, 201940,350.0042,000.0040,000.0040,850.0040,850.0087,900
May 06, 201940,000.0041,500.0039,000.0041,500.0041,500.0069,940
May 03, 201940,500.0041,000.0040,000.0040,000.0040,000.0041,520
May 02, 201942,950.0042,950.0040,550.0041,000.0041,000.0057,260
May 01, 201942,000.0042,000.0042,000.0042,000.0042,000.00-
Apr 30, 201942,000.0042,000.0042,000.0042,000.0042,000.00-
Apr 29, 201942,000.0042,000.0042,000.0042,000.0042,000.00-
Apr 26, 201941,100.0043,000.0041,100.0042,000.0042,000.0061,710
Apr 25, 201942,850.0042,850.0041,350.0041,600.0041,600.0027,650
Apr 24, 201941,000.0042,400.0041,000.0042,000.0042,000.0037,900
Apr 23, 201941,000.0041,000.0040,050.0041,000.0041,000.0029,200
Apr 22, 201942,100.0042,700.0041,000.0041,050.0041,050.0052,170
Apr 18, 201942,100.0043,900.0041,500.0042,100.0042,100.0053,280
Apr 17, 201946,000.0046,400.0042,800.0042,800.0042,800.00148,020
Apr 16, 201944,000.0047,300.0043,300.0046,000.0046,000.00146,350
Apr 15, 201944,500.0044,500.0044,500.0044,500.0044,500.00-
Apr 12, 201941,000.0044,600.0040,600.0044,500.0044,500.00149,260
Apr 11, 201942,200.0042,300.0041,500.0041,800.0041,800.00273,190
Apr 10, 201939,550.0039,550.0039,400.0039,550.0039,550.00109,560
Apr 09, 201937,600.0038,500.0037,000.0037,000.0037,000.0032,590
Apr 08, 201938,000.0039,000.0037,350.0037,900.0037,900.0016,060
Apr 05, 201938,800.0039,200.0037,500.0038,200.0038,200.0015,190
Apr 04, 201936,300.0038,700.0036,300.0038,700.0038,700.0054,130
Apr 03, 201936,500.0036,500.0035,500.0036,300.0036,300.006,980
Apr 02, 201935,500.0037,000.0035,500.0036,300.0036,300.0016,580
Apr 01, 201936,300.0036,700.0035,500.0035,500.0035,500.0016,630
Mar 29, 201936,950.0036,950.0036,300.0036,300.0036,300.0011,750
Mar 28, 201936,800.0036,800.0036,100.0036,500.0036,500.005,880
Mar 27, 201936,950.0036,950.0036,000.0036,800.0036,800.0021,040
Mar 26, 201937,300.0037,750.0036,400.0036,950.0036,950.004,290
Mar 25, 201936,600.0037,700.0036,500.0037,200.0037,200.0020,530
Mar 22, 201938,400.0038,400.0037,600.0037,800.0037,800.007,690
Mar 21, 201938,950.0038,950.0037,550.0037,550.0037,550.0017,870
Mar 20, 201939,000.0039,000.0037,600.0038,750.0038,750.0019,280
Mar 19, 201939,600.0039,600.0038,300.0039,000.0039,000.0034,760
Mar 18, 201937,500.0039,450.0037,500.0039,300.0039,300.00113,660
Mar 15, 201937,300.0037,300.0036,000.0037,100.0037,100.0037,570
Mar 14, 201937,800.0037,800.0036,600.0037,000.0037,000.0014,030
Mar 13, 201937,900.0037,900.0037,300.0037,350.0037,350.008,090
Mar 12, 201936,700.0038,900.0036,700.0037,200.0037,200.0025,960
Mar 11, 201938,100.0038,900.0036,700.0036,700.0036,700.0044,090
Mar 08, 201939,200.0039,200.0039,200.0039,200.0039,200.00-
Mar 07, 201939,200.0039,700.0038,800.0039,200.0039,200.0030,520
Mar 06, 201939,200.0039,500.0039,050.0039,050.0039,050.0011,660
Mar 05, 201939,500.0039,900.0039,200.0039,200.0039,200.0075,430
Mar 04, 201939,450.0040,400.0039,000.0039,500.0039,500.0068,170
Mar 01, 201939,300.0040,900.0038,800.0039,450.0039,450.0021,580
Feb 28, 201939,700.0040,000.0038,600.0039,300.0039,300.0021,520
Feb 27, 201938,500.0040,400.0038,500.0039,700.0039,700.0021,920
Feb 26, 201940,200.0040,650.0038,500.0038,500.0038,500.0041,640
Feb 25, 201939,350.0040,450.0038,400.0040,200.0040,200.0011,740
Feb 22, 201937,500.0038,800.0037,500.0038,750.0038,750.0020,780
Feb 21, 201940,900.0040,900.0038,500.0038,800.0038,800.00123,850
Feb 20, 201941,100.0041,100.0040,300.0040,500.0040,500.0020,550
Feb 19, 201941,800.0041,800.0040,300.0041,100.0041,100.0026,300
Feb 15, 201941,500.0041,900.0040,900.0041,400.0041,400.0032,440
Feb 14, 201942,700.0042,700.0041,500.0041,500.0041,500.0048,260
Feb 13, 201940,700.0043,300.0040,000.0043,300.0043,300.00112,670
Feb 12, 201942,000.0042,000.0040,600.0040,700.0040,700.0064,820
Feb 11, 201941,500.0042,200.0041,000.0042,000.0042,000.0045,940
Feb 08, 201941,500.0041,500.0041,500.0041,500.0041,500.00-
Feb 07, 201941,500.0041,500.0041,500.0041,500.0041,500.00-
Feb 06, 201941,500.0041,500.0041,500.0041,500.0041,500.00-
Feb 05, 201941,500.0041,500.0041,500.0041,500.0041,500.00-
Feb 04, 201941,500.0041,500.0041,500.0041,500.0041,500.00-
Feb 01, 201941,150.0042,400.0041,150.0041,500.0041,500.0066,100
Jan 31, 201942,400.0042,400.0041,000.0041,150.0041,150.0052,750
Jan 30, 201943,900.0043,900.0041,200.0041,850.0041,850.0087,200
Jan 29, 201939,450.0041,300.0038,600.0041,300.0041,300.0051,840
Jan 28, 201941,400.0041,800.0038,500.0038,600.0038,600.0057,140
Jan 25, 201943,450.0043,450.0041,000.0041,200.0041,200.00224,500
Jan 24, 201940,650.0040,650.0040,650.0040,650.0040,650.006,990
Jan 23, 201938,000.0038,000.0038,000.0038,000.0038,000.0017,090
Jan 22, 201933,250.0035,550.0033,000.0035,550.0035,550.0060,180
Jan 18, 201931,900.0033,100.0031,850.0033,100.0033,100.00106,340
Jan 17, 201931,900.0032,000.0031,550.0031,900.0031,900.0022,970
Jan 16, 201932,500.0032,750.0031,400.0031,450.0031,450.0063,920
Jan 15, 201931,600.0032,600.0031,600.0032,500.0032,500.0042,650
Jan 14, 201933,900.0033,900.0031,200.0031,600.0031,600.0012,290
Jan 11, 201932,200.0033,900.0032,200.0032,250.0032,250.0035,690
Jan 10, 201934,150.0034,150.0032,150.0032,400.0032,400.0019,510
Jan 09, 201933,000.0034,950.0033,000.0034,000.0034,000.0039,970
Jan 08, 201932,500.0033,000.0031,700.0033,000.0033,000.0037,730
Jan 07, 201931,000.0031,700.0030,000.0031,700.0031,700.0054,250
Jan 04, 201928,000.0029,950.0027,000.0029,700.0029,700.0021,850
Jan 03, 201931,100.0031,100.0028,250.0028,600.0028,600.0039,320
Jan 02, 201930,900.0030,900.0030,100.0030,200.0030,200.0021,380
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...