Skip to main content

Aac Acoustic Tec ADR (OP: AACAY )

3.270 +0.130 (+4.15%)
Streaming Delayed Price Updated: 9:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 35.40 35.40 34.99 35.00 1,755 +0.51(+1.48%)
Oct 26, 2012 34.49 34.49 34.49 0 +0.10(+0.29%)
Oct 23, 2012 34.39 34.39 34.39 0 +0.55(+1.63%)
Oct 19, 2012 34.70 34.70 33.70 33.84 24,186 -1.41(-4.00%)
Oct 18, 2012 35.40 35.40 34.71 35.25 5,927 -0.10(-0.28%)
Oct 17, 2012 34.93 35.37 34.93 35.35 1,880 +0.39(+1.11%)
Oct 16, 2012 34.91 35.20 34.91 34.96 3,439 -1.01(-2.81%)
Oct 15, 2012 35.49 35.97 35.49 35.97 528 -0.38(-1.05%)
Oct 12, 2012 36.35 36.35 36.35 36.35 336 +0.25(+0.69%)
Oct 11, 2012 36.25 36.25 36.05 36.10 4,222 +0.52(+1.46%)
Oct 10, 2012 35.27 35.60 35.27 35.58 549 -0.65(-1.79%)
Oct 09, 2012 36.12 36.23 35.21 36.23 1,670 +1.53(+4.41%)
Oct 08, 2012 34.70 35.25 34.70 34.70 387 -0.70(-1.98%)
Oct 06, 2012 35.50 35.70 35.25 35.40 3,516 +0.00(+0.00%)
Oct 05, 2012 35.50 35.70 35.25 35.40 3,516 +0.75(+2.16%)
Oct 04, 2012 34.53 35.18 34.53 34.65 2,948 -0.15(-0.43%)
Oct 03, 2012 34.61 34.89 34.47 34.80 3,582 -0.82(-2.29%)
Oct 02, 2012 35.65 35.85 35.57 35.62 1,874 -0.15(-0.41%)
Oct 01, 2012 36.30 36.30 35.70 35.76 3,048 +0.06(+0.18%)
Sep 28, 2012 35.57 35.70 35.54 35.70 30,290 -1.25(-3.38%)
Sep 27, 2012 36.90 37.18 36.80 36.95 2,843 +0.09(+0.24%)
Sep 26, 2012 36.86 36.96 36.86 36.86 874 -1.34(-3.51%)
Sep 25, 2012 37.50 38.20 37.50 38.20 2,921 +1.02(+2.75%)
Sep 24, 2012 36.99 37.18 36.99 37.18 1,833 +0.68(+1.86%)
Sep 21, 2012 36.11 36.50 36.11 36.50 4,800 +1.35(+3.84%)
Sep 20, 2012 35.07 35.40 35.07 35.15 1,331 -0.66(-1.84%)
Sep 19, 2012 35.69 35.95 35.69 35.81 1,629 +0.72(+2.05%)
Sep 18, 2012 35.65 35.65 35.09 35.09 660 +0.38(+1.09%)
Sep 17, 2012 34.61 35.24 34.61 34.71 1,767 -1.28(-3.56%)
Sep 14, 2012 35.78 36.25 35.78 35.99 19,815 -0.05(-0.14%)
Sep 13, 2012 34.97 36.04 34.97 36.04 989 +0.29(+0.81%)
Sep 12, 2012 35.75 35.75 35.45 35.75 4,378 +0.17(+0.49%)
Sep 11, 2012 35.25 35.70 35.00 35.58 4,602 +0.16(+0.44%)
Sep 10, 2012 36.00 36.00 35.42 35.42 836 -0.58(-1.61%)
Sep 07, 2012 35.55 36.10 35.55 36.00 1,942 +1.10(+3.15%)
Sep 06, 2012 35.23 35.23 34.90 34.90 4,476 +0.65(+1.90%)
Sep 05, 2012 34.10 34.25 34.10 34.25 4,965 -0.15(-0.44%)
Sep 04, 2012 34.38 34.56 33.91 34.40 9,287 +0.46(+1.36%)
Aug 31, 2012 33.94 33.94 33.94 33.94 200 -0.20(-0.59%)
Aug 30, 2012 34.14 34.14 33.58 34.14 2,532 -0.48(-1.39%)
Aug 29, 2012 35.00 35.00 34.62 34.62 319 +3.13(+9.94%)
Aug 24, 2012 31.49 31.49 31.49 0 +0.35(+1.12%)
Aug 23, 2012 31.28 31.28 30.85 31.14 2,672 -1.38(-4.24%)
Aug 22, 2012 32.04 32.52 32.04 32.52 715 +0.21(+0.65%)
Aug 21, 2012 32.40 32.40 32.31 32.31 852 +0.65(+2.05%)
Aug 20, 2012 31.50 31.66 31.00 31.66 1,461 +0.51(+1.64%)
Aug 17, 2012 30.92 31.15 30.92 31.15 3,870 +0.05(+0.16%)
Aug 16, 2012 30.73 31.20 30.73 31.10 2,351 +0.64(+2.10%)
Aug 15, 2012 30.15 30.89 30.15 30.46 952 -0.44(-1.42%)
Aug 14, 2012 30.52 31.09 30.52 30.90 2,209 +0.81(+2.69%)
Aug 13, 2012 30.09 30.09 30.09 30.09 300 -0.31(-1.02%)
Aug 11, 2012 30.36 30.40 29.84 30.40 716 +0.00(+0.00%)
Aug 10, 2012 30.36 30.40 29.84 30.40 716 +1.27(+4.36%)
Aug 09, 2012 29.13 29.13 29.13 29.13 1,013 +0.19(+0.66%)
Aug 08, 2012 28.94 28.94 28.94 28.94 145 -0.96(-3.21%)
Aug 07, 2012 30.75 30.75 29.90 29.90 820 -0.35(-1.16%)
Aug 06, 2012 30.25 30.25 30.25 30.25 404 -0.17(-0.56%)
Aug 03, 2012 30.65 30.65 30.42 30.42 309 +1.02(+3.47%)
Aug 02, 2012 30.25 30.25 29.40 29.40 718 -0.58(-1.93%)
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.