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, 2016 95.17 95.25 94.67 95.25 1,070 +0.56(+0.60%)
Oct 28, 2016 94.57 94.69 94.57 94.69 969 -0.12(-0.13%)
Oct 27, 2016 94.81 96.61 94.81 94.81 884 -3.16(-3.23%)
Oct 26, 2016 97.17 98.91 97.17 97.97 2,299 +2.92(+3.08%)
Oct 25, 2016 95.02 95.96 95.02 95.05 1,444 -4.16(-4.20%)
Oct 24, 2016 99.90 99.90 99.21 99.21 999 -4.37(-4.22%)
Oct 21, 2016 103.58 103.58 103.58 103.58 821 +1.68(+1.65%)
Oct 20, 2016 102.69 102.69 101.90 101.90 12,045 +1.00(+0.99%)
Oct 19, 2016 100.97 101.15 100.90 100.90 3,919 +0.45(+0.45%)
Oct 18, 2016 99.80 100.45 99.80 100.45 1,618 +2.17(+2.21%)
Oct 17, 2016 99.73 99.73 98.28 98.28 1,191 -2.08(-2.07%)
Oct 14, 2016 100.36 100.36 100.36 100.36 1,078 +2.00(+2.04%)
Oct 13, 2016 98.80 98.80 98.35 98.35 860 -1.98(-1.97%)
Oct 11, 2016 100.33 100.33 100.33 594 -1.97(-1.92%)
Oct 10, 2016 101.71 102.30 101.71 102.30 904 +1.82(+1.82%)
Oct 07, 2016 100.47 100.47 100.47 100.47 534 -1.07(-1.05%)
Oct 06, 2016 102.11 102.68 101.40 101.54 1,642 -0.47(-0.46%)
Oct 05, 2016 102.51 102.51 101.80 102.01 2,950 +0.95(+0.94%)
Oct 04, 2016 101.06 101.06 101.06 101.06 3,698 -0.71(-0.70%)
Oct 03, 2016 101.70 103.00 101.70 101.77 959 +0.27(+0.27%)
Sep 30, 2016 100.50 101.71 100.50 101.50 6,489 -1.27(-1.24%)
Sep 29, 2016 103.42 103.42 102.50 102.77 1,930 +1.05(+1.03%)
Sep 28, 2016 102.46 102.46 101.54 101.72 9,851 +1.25(+1.24%)
Sep 27, 2016 100.47 100.47 100.47 100.47 1,472 +0.32(+0.32%)
Sep 26, 2016 100.58 100.15 99.33 100.15 12,559 -4.99(-4.75%)
Sep 23, 2016 105.20 105.20 104.02 105.14 2,069 -1.37(-1.29%)
Sep 22, 2016 106.47 107.03 106.47 106.51 1,946 +0.41(+0.39%)
Sep 21, 2016 105.06 106.10 105.00 106.10 1,024 -0.80(-0.75%)
Sep 20, 2016 106.90 106.90 106.90 106.90 1,291 -1.05(-0.97%)
Sep 19, 2016 107.74 107.95 107.74 107.95 1,099 +0.39(+0.36%)
Sep 16, 2016 106.95 107.56 106.53 107.56 3,870 -0.66(-0.61%)
Sep 15, 2016 106.74 108.22 106.74 108.22 2,914 +4.46(+4.30%)
Sep 14, 2016 104.43 104.43 103.76 103.76 3,691 +0.56(+0.54%)
Sep 13, 2016 103.06 103.26 103.06 103.20 1,340 +0.30(+0.29%)
Sep 12, 2016 102.90 102.90 102.90 102.90 1,109 -8.32(-7.48%)
Sep 09, 2016 111.57 111.57 110.48 111.22 3,758 -4.62(-3.99%)
Sep 08, 2016 115.79 116.42 115.79 115.84 1,297 +2.57(+2.27%)
Sep 07, 2016 113.27 113.27 112.89 113.27 2,289 -0.06(-0.05%)
Sep 06, 2016 112.92 113.33 112.92 113.33 4,481 +0.98(+0.87%)
Sep 02, 2016 112.35 112.35 112.35 0 +0.75(+0.67%)
Sep 01, 2016 112.20 112.20 111.60 111.60 1,090 -1.76(-1.55%)
Aug 31, 2016 114.23 114.23 113.06 113.36 1,996 -2.14(-1.85%)
Aug 30, 2016 115.74 115.75 115.00 115.50 2,544 +4.82(+4.35%)
Aug 29, 2016 110.68 110.68 110.68 110.68 1,288 +5.91(+5.64%)
Aug 26, 2016 105.46 105.46 104.77 104.77 1,197 +1.65(+1.60%)
Aug 25, 2016 103.50 103.50 102.96 103.12 6,305 -1.42(-1.36%)
Aug 24, 2016 104.51 105.77 104.51 104.54 1,468 +0.58(+0.56%)
Aug 23, 2016 104.00 104.82 103.96 103.96 1,805 -0.97(-0.92%)
Aug 22, 2016 103.72 105.53 103.72 104.92 1,555 +0.92(+0.89%)
Aug 19, 2016 103.93 105.00 103.93 104.00 1,242 +0.30(+0.29%)
Aug 18, 2016 103.02 103.70 102.34 103.70 6,352 +1.65(+1.62%)
Aug 17, 2016 101.90 102.05 101.39 102.05 3,018 +0.91(+0.90%)
Aug 16, 2016 101.90 102.52 101.14 101.14 6,393 -0.84(-0.82%)
Aug 15, 2016 101.98 101.98 101.98 101.98 1,174 +0.00(+0.00%)
Aug 12, 2016 97.87 101.98 97.87 101.98 13,077 +4.03(+4.11%)
Aug 11, 2016 98.42 99.17 97.86 97.95 2,928 +1.70(+1.77%)
Aug 10, 2016 96.17 97.38 96.17 96.25 3,285 -1.26(-1.29%)
Aug 09, 2016 96.84 97.51 96.84 97.51 3,736 +1.63(+1.70%)
Aug 08, 2016 95.87 97.35 95.87 95.88 4,329 -0.41(-0.42%)
Aug 05, 2016 96.10 96.28 96.10 96.28 1,971 +2.78(+2.98%)
Aug 04, 2016 93.02 93.90 93.02 93.50 2,540 -0.36(-0.38%)
Aug 03, 2016 93.51 94.07 93.51 93.86 9,905 +3.43(+3.79%)
Aug 02, 2016 90.55 91.56 90.43 90.43 1,663 -1.07(-1.17%)
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.