Aac Acoustic Tec ADR (OP: AACAY )

3.220 USD -0.080 (-2.42%)
Streaming Delayed Price Updated: 2:28 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 44.22 44.22 43.98 43.98 208 +0.87(+2.02%)
Oct 30, 2013 43.22 43.22 43.11 43.11 350 -0.14(-0.32%)
Oct 29, 2013 43.85 43.85 43.25 43.25 407 -1.18(-2.66%)
Oct 28, 2013 44.43 44.43 44.43 44.43 200 +1.03(+2.37%)
Oct 24, 2013 43.40 43.40 43.40 43.40 0 -0.46(-1.05%)
Oct 23, 2013 43.82 43.86 43.82 43.86 580 -0.78(-1.76%)
Oct 22, 2013 44.70 44.70 44.64 44.64 492 +0.79(+1.81%)
Oct 21, 2013 43.60 43.85 43.60 43.85 6,346 -0.09(-0.20%)
Oct 18, 2013 43.80 43.94 43.80 43.94 400 +1.08(+2.52%)
Oct 17, 2013 42.87 42.87 42.86 42.86 470 -0.09(-0.21%)
Oct 16, 2013 42.88 42.97 42.88 42.95 9,740 -0.92(-2.10%)
Oct 15, 2013 43.89 43.89 43.87 43.87 26,127 -2.41(-5.21%)
Oct 14, 2013 45.79 46.28 45.79 46.28 6,255 -0.47(-1.01%)
Oct 10, 2013 46.75 46.75 46.75 0 +0.40(+0.86%)
Oct 08, 2013 46.35 46.35 46.35 0 -0.74(-1.57%)
Oct 07, 2013 47.15 47.15 47.09 47.09 245 +0.19(+0.41%)
Oct 04, 2013 46.91 46.91 46.90 46.90 1,080 +0.37(+0.80%)
Oct 03, 2013 46.23 46.53 46.23 46.53 545 -0.30(-0.64%)
Oct 02, 2013 46.83 46.83 46.83 46.83 500 +0.99(+2.16%)
Oct 01, 2013 45.84 45.84 45.84 45.84 110 -3.30(-6.72%)
Sep 25, 2013 49.14 49.14 49.14 49.14 0 +0.09(+0.18%)
Sep 24, 2013 49.05 49.05 49.05 49.05 500 +1.48(+3.11%)
Sep 20, 2013 47.57 47.57 47.57 0 +0.27(+0.57%)
Sep 19, 2013 47.30 47.30 47.30 47.30 217 -0.14(-0.30%)
Sep 17, 2013 47.44 47.44 47.44 0 +1.02(+2.21%)
Sep 16, 2013 46.42 46.42 46.42 46.42 109 +0.80(+1.76%)
Sep 12, 2013 45.61 45.61 45.61 0 -1.78(-3.76%)
Sep 11, 2013 47.39 47.39 47.28 47.39 1,445 -2.56(-5.13%)
Sep 10, 2013 49.65 49.95 49.65 49.95 204 +0.83(+1.69%)
Sep 09, 2013 49.46 49.75 49.12 49.12 485 +0.69(+1.42%)
Sep 06, 2013 48.80 48.80 48.40 48.43 1,194 -0.57(-1.16%)
Sep 04, 2013 49.00 49.00 49.00 0 +2.45(+5.26%)
Sep 03, 2013 46.68 46.68 46.55 46.55 200 +0.96(+2.11%)
Aug 30, 2013 45.59 45.59 45.59 45.59 594 +0.48(+1.06%)
Aug 29, 2013 45.06 45.11 45.06 45.11 561 +0.40(+0.89%)
Aug 27, 2013 44.71 44.71 44.71 5,110 -0.80(-1.76%)
Aug 26, 2013 45.51 45.51 45.51 45.51 301 -2.78(-5.76%)
Aug 22, 2013 48.29 48.29 48.29 0 +3.23(+7.17%)
Aug 21, 2013 45.06 45.06 45.06 45.06 183 +1.48(+3.40%)
Aug 20, 2013 43.27 43.65 43.27 43.58 489 -2.26(-4.93%)
Aug 19, 2013 48.42 48.42 45.84 45.84 281 -4.02(-8.06%)
Aug 15, 2013 49.86 49.86 49.86 0 +1.83(+3.81%)
Aug 14, 2013 48.03 48.03 48.03 48.03 100 +0.15(+0.31%)
Aug 13, 2013 47.88 47.88 47.88 47.88 779 +1.33(+2.86%)
Aug 12, 2013 46.58 46.80 46.45 46.55 14,162 -0.45(-0.96%)
Aug 09, 2013 46.84 47.00 46.76 47.00 9,440 +0.74(+1.60%)
Aug 08, 2013 46.26 46.26 46.26 46.26 230 +0.18(+0.39%)
Aug 07, 2013 46.10 46.10 46.05 46.08 1,060 -0.60(-1.29%)
Aug 06, 2013 46.72 46.72 46.68 46.68 3,933 -1.43(-2.97%)
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.