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 (%)
Feb 28, 2017 104.92 105.85 104.90 104.90 1,782 -2.80(-2.60%)
Feb 27, 2017 108.81 109.18 107.70 107.70 1,585 +1.75(+1.65%)
Feb 24, 2017 106.85 106.85 105.95 105.95 1,740 -6.11(-5.45%)
Feb 23, 2017 110.47 113.64 110.47 112.06 1,771 -1.94(-1.71%)
Feb 22, 2017 112.92 114.00 112.92 114.00 1,308 -0.07(-0.06%)
Feb 21, 2017 114.13 114.13 113.80 114.07 3,587 +2.92(+2.63%)
Feb 17, 2017 111.15 111.15 111.15 0 -1.63(-1.45%)
Feb 16, 2017 112.35 112.78 111.92 112.78 1,601 -2.04(-1.78%)
Feb 15, 2017 114.25 114.82 114.25 114.82 1,818 +3.46(+3.11%)
Feb 14, 2017 110.84 111.66 110.14 111.36 1,516 +1.15(+1.04%)
Feb 13, 2017 108.34 110.84 108.34 110.20 1,354 +2.70(+2.52%)
Feb 10, 2017 107.50 107.50 107.50 107.50 960 -0.67(-0.62%)
Feb 09, 2017 105.81 108.17 105.81 108.17 2,661 +0.73(+0.68%)
Feb 08, 2017 107.96 107.96 106.33 107.44 1,363 +1.53(+1.45%)
Feb 07, 2017 106.72 106.72 105.07 105.91 1,398 +3.56(+3.48%)
Feb 06, 2017 101.75 102.34 101.75 102.34 1,689 +1.14(+1.12%)
Feb 03, 2017 101.89 101.89 101.20 101.20 1,206 -0.28(-0.28%)
Feb 02, 2017 101.79 101.83 101.41 101.49 1,525 +0.68(+0.67%)
Feb 01, 2017 100.75 101.21 100.02 100.81 4,396 -1.45(-1.42%)
Jan 31, 2017 102.27 102.27 102.27 102.27 929 -0.42(-0.41%)
Jan 30, 2017 102.91 103.38 102.69 102.69 1,972 -0.78(-0.76%)
Jan 27, 2017 103.81 103.81 103.47 103.47 900 +0.41(+0.40%)
Jan 26, 2017 103.93 103.93 103.06 103.06 1,809 -0.74(-0.71%)
Jan 25, 2017 103.80 103.80 101.86 103.80 2,723 +2.10(+2.06%)
Jan 24, 2017 102.39 102.39 100.78 101.70 1,885 +3.65(+3.72%)
Jan 23, 2017 98.28 100.00 98.05 98.05 3,252 +0.33(+0.34%)
Jan 20, 2017 97.72 97.72 97.72 97.72 1,229 -0.27(-0.28%)
Jan 19, 2017 99.10 99.84 97.99 97.99 2,116 -3.90(-3.82%)
Jan 18, 2017 102.21 102.21 101.89 101.89 940 +2.98(+3.01%)
Jan 17, 2017 97.98 98.93 97.50 98.91 3,153 +0.92(+0.94%)
Jan 13, 2017 97.99 97.99 97.99 0 +0.46(+0.47%)
Jan 12, 2017 97.70 97.70 97.53 97.53 1,075 -0.44(-0.45%)
Jan 11, 2017 97.09 97.97 97.09 97.97 1,024 +1.82(+1.89%)
Jan 10, 2017 96.75 97.32 96.15 96.15 1,653 -0.60(-0.62%)
Jan 09, 2017 96.00 96.75 95.93 96.75 1,380 +0.06(+0.07%)
Jan 06, 2017 96.69 96.69 96.69 96.69 771 +1.32(+1.38%)
Jan 05, 2017 96.90 96.90 95.37 95.37 764 +2.23(+2.39%)
Jan 04, 2017 92.12 93.40 92.12 93.14 1,085 +2.74(+3.03%)
Jan 03, 2017 88.89 90.60 88.89 90.41 3,482 -0.02(-0.02%)
Dec 30, 2016 90.42 90.42 90.42 0 -0.66(-0.72%)
Dec 29, 2016 90.90 91.08 89.66 91.08 1,806 +2.30(+2.59%)
Dec 28, 2016 89.15 90.61 88.78 88.78 3,764 +2.57(+2.98%)
Dec 27, 2016 86.31 86.31 86.21 86.21 1,095 -0.79(-0.91%)
Dec 23, 2016 87.00 87.00 87.00 0 +0.72(+0.83%)
Dec 22, 2016 86.38 87.76 86.28 86.28 22,880 -2.14(-2.42%)
Dec 21, 2016 86.84 89.39 86.83 88.42 1,666 +3.04(+3.56%)
Dec 20, 2016 85.36 88.03 85.36 85.38 1,393 -2.49(-2.83%)
Dec 19, 2016 87.68 87.87 87.33 87.87 28,027 -0.02(-0.03%)
Dec 16, 2016 87.96 88.94 86.66 87.89 62,169 +0.04(+0.05%)
Dec 15, 2016 86.74 89.31 86.74 87.85 1,262 +0.18(+0.21%)
Dec 14, 2016 88.89 88.89 87.67 87.67 1,012 +0.76(+0.87%)
Dec 13, 2016 86.91 86.91 84.80 86.91 1,921 +2.54(+3.01%)
Dec 12, 2016 86.44 86.44 84.37 84.37 1,294 -4.67(-5.24%)
Dec 09, 2016 89.07 89.07 89.04 89.04 1,121 -0.21(-0.24%)
Dec 08, 2016 89.26 89.39 89.25 89.25 1,196 +0.56(+0.63%)
Dec 07, 2016 87.30 88.69 87.30 88.69 1,110 -1.30(-1.44%)
Dec 06, 2016 90.03 90.03 87.48 89.99 4,961 +0.75(+0.85%)
Dec 05, 2016 90.42 90.42 89.23 89.23 1,778 +1.14(+1.29%)
Dec 02, 2016 89.39 89.39 87.15 88.10 1,814 -1.17(-1.31%)
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.