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 (%)
Feb 28, 2019 5.930 5.930 5.870 5.870 579,370 -0.21(-3.37%)
Feb 27, 2019 6.190 6.190 6.040 6.075 60,640 -0.31(-4.86%)
Feb 26, 2019 6.570 6.570 6.210 6.385 52,707 -0.74(-10.32%)
Feb 25, 2019 7.320 7.500 7.050 7.120 59,978 -0.41(-5.44%)
Feb 22, 2019 7.525 7.580 7.370 7.530 37,400 +0.85(+12.72%)
Feb 21, 2019 6.640 6.700 6.640 6.680 14,618 +0.09(+1.44%)
Feb 20, 2019 6.760 6.760 6.470 6.585 52,584 +0.09(+1.42%)
Feb 19, 2019 6.280 6.540 6.280 6.492 33,943 -0.19(-2.81%)
Feb 15, 2019 6.740 6.740 6.600 6.680 212,700 -0.20(-2.84%)
Feb 14, 2019 6.970 6.970 6.790 6.875 40,121 -0.19(-2.69%)
Feb 13, 2019 7.085 7.170 6.990 7.065 59,904 +0.69(+10.82%)
Feb 12, 2019 6.450 6.490 6.300 6.375 16,904 -0.07(-1.09%)
Feb 11, 2019 6.350 6.500 6.350 6.445 20,908 +0.28(+4.46%)
Feb 08, 2019 6.240 6.240 6.080 6.170 35,500 +0.21(+3.52%)
Feb 07, 2019 5.810 5.990 5.810 5.960 238,565 -0.09(-1.57%)
Feb 06, 2019 6.140 6.170 6.030 6.055 178,611 -0.08(-1.38%)
Feb 05, 2019 6.025 6.170 6.010 6.140 54,111 +0.14(+2.33%)
Feb 04, 2019 5.930 6.050 5.930 6.000 109,131 -0.06(-0.99%)
Feb 01, 2019 5.950 6.220 5.950 6.060 144,900 -0.17(-2.73%)
Jan 31, 2019 6.060 6.260 6.060 6.230 135,535 +0.05(+0.73%)
Jan 30, 2019 6.160 6.210 6.080 6.185 34,138 -0.04(-0.64%)
Jan 29, 2019 6.110 6.320 6.110 6.225 54,286 +0.21(+3.58%)
Jan 28, 2019 6.210 6.210 5.944 6.010 242,657 -0.18(-2.91%)
Jan 25, 2019 6.040 6.220 6.040 6.190 26,000 +0.20(+3.34%)
Jan 24, 2019 6.040 6.040 5.915 5.990 88,564 +0.25(+4.45%)
Jan 23, 2019 5.830 5.830 5.710 5.735 81,251 -0.00(-0.09%)
Jan 22, 2019 5.640 5.880 5.640 5.740 407,430 -0.47(-7.57%)
Jan 18, 2019 6.120 6.230 6.120 6.210 227,000 +0.33(+5.61%)
Jan 17, 2019 5.790 5.940 5.790 5.880 89,171 +0.00(+0.00%)
Jan 16, 2019 5.970 5.970 5.850 5.880 44,344 -0.17(-2.81%)
Jan 15, 2019 5.940 6.170 5.940 6.050 81,016 +0.19(+3.33%)
Jan 14, 2019 5.910 5.910 5.723 5.855 249,237 -0.07(-1.26%)
Jan 11, 2019 5.960 5.960 5.760 5.930 518,500 +0.25(+4.49%)
Jan 10, 2019 5.560 5.690 5.560 5.675 119,294 -0.07(-1.13%)
Jan 09, 2019 5.800 5.800 5.680 5.740 37,865 +0.29(+5.32%)
Jan 08, 2019 5.390 5.470 5.260 5.450 85,097 +0.21(+4.11%)
Jan 07, 2019 5.240 5.240 5.030 5.235 216,710 -0.05(-1.04%)
Jan 04, 2019 5.270 5.320 5.130 5.290 101,200 +0.12(+2.42%)
Jan 03, 2019 5.210 5.220 5.150 5.165 41,461 -0.43(-7.77%)
Jan 02, 2019 5.550 5.610 5.500 5.600 137,219 -0.10(-1.75%)
Dec 31, 2018 5.780 5.890 5.660 5.700 295,600 +0.05(+0.88%)
Dec 28, 2018 5.590 5.710 5.550 5.650 146,200 +0.02(+0.36%)
Dec 27, 2018 5.510 5.750 5.510 5.630 248,959 -0.11(-1.92%)
Dec 26, 2018 5.665 5.780 5.520 5.740 180,332 +0.16(+2.87%)
Dec 24, 2018 5.690 5.750 5.560 5.580 103,600 -0.09(-1.67%)
Dec 21, 2018 5.710 5.830 5.650 5.675 138,400 -0.02(-0.26%)
Dec 20, 2018 5.670 5.850 5.660 5.690 127,735 +0.00(+0.00%)
Dec 19, 2018 5.920 5.990 5.590 5.690 141,220 -0.34(-5.72%)
Dec 18, 2018 6.065 6.144 6.000 6.035 356,161 -0.06(-1.07%)
Dec 17, 2018 6.290 6.290 6.060 6.100 193,089 -0.08(-1.29%)
Dec 14, 2018 6.300 6.300 6.100 6.180 166,900 -0.28(-4.26%)
Dec 13, 2018 6.430 6.610 6.430 6.455 153,133 -0.16(-2.42%)
Dec 12, 2018 6.760 6.760 6.530 6.615 270,173 +0.00(+0.08%)
Dec 11, 2018 6.670 6.780 6.480 6.610 774,456 +0.19(+2.88%)
Dec 10, 2018 6.520 6.520 6.290 6.425 166,016 +0.04(+0.71%)
Dec 07, 2018 6.450 6.630 6.360 6.380 152,800 -0.17(-2.60%)
Dec 06, 2018 6.660 6.660 6.420 6.550 99,806 -0.46(-6.63%)
Dec 04, 2018 7.110 7.340 6.980 7.015 138,100 -0.35(-4.75%)
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.