Skip to main content

Aac Acoustic Tec ADR (OP: AACAY )

3.240 +0.100 (+3.20%)
Streaming Delayed Price Updated: 3:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 23.36 23.36 23.31 23.31 1,089 -1.04(-4.27%)
Oct 28, 2011 24.35 24.35 24.35 24.35 474 -1.84(-7.03%)
Oct 27, 2011 25.86 26.19 25.86 26.19 612 +1.62(+6.59%)
Oct 26, 2011 24.44 24.57 24.44 24.57 356 -0.43(-1.72%)
Oct 25, 2011 25.00 25.00 25.00 25.00 101 +1.32(+5.57%)
Oct 24, 2011 23.68 23.68 23.68 23.68 7,066 +1.64(+7.44%)
Oct 21, 2011 22.04 22.04 22.04 22.04 289 +0.37(+1.71%)
Oct 20, 2011 21.67 21.67 21.67 21.67 8,353 -1.39(-6.03%)
Oct 19, 2011 22.43 23.06 22.43 23.06 525 -0.29(-1.24%)
Oct 18, 2011 23.35 23.35 23.35 23.35 2,463 -0.27(-1.14%)
Oct 17, 2011 23.92 23.92 23.62 23.62 381 +0.18(+0.77%)
Oct 14, 2011 23.44 23.44 23.44 23.44 594 +0.00(+0.00%)
Oct 13, 2011 23.44 23.44 23.44 23.44 536 +0.59(+2.58%)
Oct 12, 2011 22.60 22.85 22.60 22.85 984 -0.03(-0.13%)
Oct 11, 2011 22.29 22.88 22.29 22.88 1,349 +1.99(+9.53%)
Oct 10, 2011 20.89 20.89 20.89 20.89 267 -0.10(-0.48%)
Oct 07, 2011 21.77 21.77 20.99 20.99 933 -0.02(-0.10%)
Oct 06, 2011 20.23 21.01 20.23 21.01 1,270 +2.05(+10.81%)
Oct 05, 2011 19.39 19.39 18.96 18.96 257 -0.43(-2.22%)
Oct 04, 2011 19.39 19.39 19.39 19.39 475 -2.00(-9.35%)
Sep 30, 2011 21.39 21.39 21.39 21.39 0 -1.04(-4.64%)
Sep 29, 2011 22.43 22.43 22.43 22.43 1,877 +1.13(+5.31%)
Sep 27, 2011 21.30 21.30 21.30 0 +2.38(+12.58%)
Sep 26, 2011 18.37 18.92 18.37 18.92 2,260 -1.05(-5.26%)
Sep 23, 2011 19.97 19.97 19.97 19.97 107 -0.79(-3.81%)
Sep 22, 2011 19.97 20.76 19.97 20.76 992 +0.41(+2.01%)
Sep 20, 2011 20.35 20.35 20.35 0 +0.41(+2.06%)
Sep 19, 2011 19.94 19.94 19.94 19.94 182 -0.35(-1.72%)
Sep 16, 2011 20.33 20.33 20.29 20.29 981 -0.04(-0.20%)
Sep 15, 2011 20.33 20.33 20.33 20.33 182 +0.33(+1.65%)
Sep 13, 2011 20.00 20.00 20.00 20.00 0 +0.86(+4.49%)
Sep 09, 2011 19.14 19.14 19.14 19.14 0 +0.00(+0.00%)
Sep 08, 2011 19.70 19.71 19.14 19.14 22,250 -0.51(-2.60%)
Sep 07, 2011 19.73 19.73 19.65 19.65 2,088 +0.94(+5.02%)
Sep 06, 2011 19.29 19.29 18.71 18.71 15,404 -1.92(-9.31%)
Sep 02, 2011 20.63 20.63 20.63 20.63 112 -0.82(-3.82%)
Sep 01, 2011 21.55 21.60 21.45 21.45 1,562 +0.35(+1.66%)
Aug 31, 2011 21.10 21.15 21.10 21.10 1,247 +1.47(+7.49%)
Aug 30, 2011 19.44 19.63 19.44 19.63 455 -0.35(-1.75%)
Aug 29, 2011 19.51 19.98 19.44 19.98 1,151 +1.33(+7.13%)
Aug 26, 2011 18.38 18.65 18.38 18.65 3,119 -0.32(-1.69%)
Aug 25, 2011 18.96 18.97 18.92 18.97 2,132 +0.38(+2.04%)
Aug 24, 2011 18.59 18.59 18.59 18.59 511 +0.31(+1.70%)
Aug 22, 2011 18.28 18.28 18.28 0 +0.34(+1.90%)
Aug 19, 2011 18.02 18.03 17.90 17.94 1,313 -1.07(-5.63%)
Aug 18, 2011 18.96 19.01 18.96 19.01 728 -1.93(-9.22%)
Aug 17, 2011 20.94 20.94 20.94 20.94 304 -0.34(-1.60%)
Aug 16, 2011 20.33 21.28 20.33 21.28 2,130 +1.01(+4.98%)
Aug 15, 2011 20.27 20.27 20.27 20.27 1,138 -0.30(-1.46%)
Aug 12, 2011 20.57 20.57 20.57 20.57 940 +0.29(+1.43%)
Aug 11, 2011 20.28 20.28 20.28 20.28 1,502 -0.65(-3.11%)
Aug 10, 2011 20.93 20.93 20.93 20.93 5,877 -0.17(-0.81%)
Aug 09, 2011 20.72 21.10 20.72 21.10 352 +0.10(+0.48%)
Aug 08, 2011 20.73 21.00 20.73 21.00 1,173 +0.32(+1.55%)
Aug 05, 2011 20.18 21.00 20.18 20.68 17,662 -1.14(-5.22%)
Aug 04, 2011 21.99 21.99 21.82 21.82 6,213 -0.83(-3.66%)
Aug 03, 2011 22.65 22.65 22.65 22.65 1,790 -0.76(-3.25%)
Aug 02, 2011 23.47 23.47 23.41 23.41 1,080 -0.16(-0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.