Aac Acoustic Tec ADR (OP: AACAY )

3.970 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 6.180 6.180 5.930 5.964 24,270 -0.15(-2.39%)
May 27, 2021 6.300 6.300 6.030 6.110 19,828 +0.09(+1.50%)
May 26, 2021 6.060 6.060 5.920 6.020 60,128 +0.12(+2.03%)
May 25, 2021 6.060 6.060 5.830 5.900 121,641 +0.05(+0.85%)
May 24, 2021 5.860 5.950 5.810 5.850 38,984 -0.01(-0.17%)
May 21, 2021 6.015 6.015 5.780 5.860 24,379 +0.12(+2.00%)
May 20, 2021 5.805 5.830 5.670 5.745 494,311 +0.04(+0.79%)
May 19, 2021 5.730 5.850 5.610 5.700 38,358 -0.03(-0.52%)
May 18, 2021 5.640 5.780 5.640 5.730 345,820 +0.28(+5.14%)
May 17, 2021 5.475 5.620 5.420 5.450 81,409 -0.08(-1.45%)
May 14, 2021 5.515 5.530 5.270 5.530 62,562 +0.25(+4.73%)
May 13, 2021 5.255 5.400 5.110 5.280 105,714 +0.08(+1.44%)
May 12, 2021 5.420 5.420 5.181 5.205 31,941 -0.12(-2.16%)
May 11, 2021 5.130 5.380 5.130 5.320 64,720 +0.03(+0.57%)
May 10, 2021 5.275 5.510 5.250 5.290 28,930 -0.03(-0.56%)
May 07, 2021 5.400 5.490 5.310 5.320 38,624 -0.13(-2.38%)
May 06, 2021 5.475 5.620 5.330 5.450 68,896 +0.03(+0.64%)
May 05, 2021 5.310 5.430 5.310 5.415 22,787 +0.00(+0.00%)
May 04, 2021 5.520 5.650 5.390 5.415 21,967 -0.04(-0.82%)
May 03, 2021 5.465 5.560 5.370 5.460 68,878 -0.04(-0.73%)
Apr 30, 2021 5.720 5.720 5.460 5.500 11,700 -0.09(-1.61%)
Apr 29, 2021 5.800 5.800 5.550 5.590 56,966 +0.02(+0.36%)
Apr 28, 2021 5.780 5.780 5.540 5.570 22,267 -0.04(-0.67%)
Apr 27, 2021 5.600 5.745 5.540 5.607 23,969 +0.01(+0.13%)
Apr 26, 2021 5.610 5.780 5.530 5.600 28,754 -0.08(-1.41%)
Apr 23, 2021 5.820 5.820 5.600 5.680 27,200 -0.02(-0.35%)
Apr 22, 2021 5.725 5.850 5.600 5.700 182,812 -0.10(-1.73%)
Apr 21, 2021 5.680 5.850 5.680 5.800 23,193 +0.02(+0.35%)
Apr 20, 2021 5.895 6.020 5.760 5.780 19,797 -0.17(-2.86%)
Apr 19, 2021 5.945 6.025 5.890 5.950 25,511 +0.02(+0.34%)
Apr 16, 2021 5.995 6.150 5.840 5.930 150,500 -0.06(-1.00%)
Apr 15, 2021 5.985 6.039 5.830 5.990 82,818 +0.07(+1.18%)
Apr 14, 2021 5.920 6.130 5.830 5.920 29,872 +0.19(+3.33%)
Apr 13, 2021 5.820 5.820 5.530 5.729 74,303 -0.14(-2.40%)
Apr 12, 2021 5.580 5.870 5.580 5.870 125,034 +0.71(+13.65%)
Apr 09, 2021 5.220 5.220 5.090 5.165 61,800 +0.03(+0.49%)
Apr 08, 2021 5.105 5.160 5.020 5.140 71,702 +0.19(+3.84%)
Apr 07, 2021 5.100 5.100 4.920 4.950 55,538 -0.06(-1.20%)
Apr 06, 2021 4.870 5.150 4.870 5.010 134,613 +0.01(+0.30%)
Apr 05, 2021 4.980 5.090 4.870 4.995 69,872 +0.04(+0.91%)
Apr 01, 2021 5.190 5.190 4.950 4.950 225,200 -0.10(-1.98%)
Mar 31, 2021 4.945 5.150 4.930 5.050 37,192 +0.01(+0.20%)
Mar 30, 2021 5.170 5.170 4.990 5.040 82,792 +0.10(+2.02%)
Mar 29, 2021 5.000 5.000 4.905 4.940 32,596 +0.03(+0.61%)
Mar 26, 2021 4.790 5.040 4.790 4.910 38,900 -0.14(-2.78%)
Mar 25, 2021 5.190 5.190 4.940 5.050 71,205 -0.02(-0.39%)
Mar 24, 2021 4.990 5.280 4.990 5.070 24,100 -0.26(-4.88%)
Mar 23, 2021 5.490 5.490 5.210 5.330 48,888 -0.14(-2.47%)
Mar 22, 2021 5.330 5.630 5.330 5.465 23,497 +0.03(+0.64%)
Mar 19, 2021 5.570 5.570 5.390 5.430 36,700 -0.01(-0.18%)
Mar 18, 2021 5.520 5.660 5.350 5.440 23,473 -0.11(-1.98%)
Mar 17, 2021 5.645 5.660 5.411 5.550 85,066 +0.08(+1.46%)
Mar 16, 2021 5.620 5.620 5.360 5.470 162,701 -0.05(-0.91%)
Mar 15, 2021 5.510 5.650 5.370 5.520 33,866 +0.11(+2.03%)
Mar 12, 2021 5.429 5.610 5.370 5.410 21,500 -0.08(-1.46%)
Mar 11, 2021 5.475 5.588 5.350 5.490 39,052 +0.15(+2.81%)
Mar 10, 2021 5.590 5.590 5.240 5.340 96,054 -0.04(-0.74%)
Mar 09, 2021 5.180 5.380 5.110 5.380 69,843 +0.11(+2.09%)
Mar 08, 2021 5.480 5.480 5.253 5.270 50,823 -0.23(-4.18%)
Mar 05, 2021 5.350 5.600 5.350 5.500 33,100 +0.09(+1.66%)
Mar 04, 2021 5.360 5.660 5.360 5.410 49,211 +0.01(+0.19%)
Mar 03, 2021 5.650 5.650 5.340 5.400 37,769 -0.05(-0.92%)
Mar 02, 2021 5.515 5.670 5.440 5.450 54,182 -0.01(-0.18%)
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.