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 (%)
Jan 31, 2018 163.50 168.00 163.50 166.26 3,224 +1.14(+0.69%)
Jan 30, 2018 165.75 163.75 165.12 1,314 -0.62(-0.38%)
Jan 29, 2018 164.51 170.90 164.51 165.75 2,399 -10.08(-5.73%)
Jan 26, 2018 171.39 176.66 171.39 175.83 3,422 +4.33(+2.52%)
Jan 25, 2018 171.25 171.50 170.00 171.50 1,905 -1.46(-0.84%)
Jan 24, 2018 173.00 173.75 171.75 172.96 1,134 -0.31(-0.18%)
Jan 23, 2018 172.80 176.23 172.25 173.28 5,582 -3.54(-2.00%)
Jan 22, 2018 180.90 180.90 173.76 176.82 1,246 +1.13(+0.64%)
Jan 19, 2018 177.30 177.30 173.15 175.69 1,457 +2.29(+1.32%)
Jan 18, 2018 169.80 176.52 169.80 173.40 1,222 -7.36(-4.07%)
Jan 17, 2018 179.00 181.55 178.52 180.76 714 +4.26(+2.42%)
Jan 16, 2018 180.38 180.38 176.50 176.50 1,498 -13.79(-7.25%)
Jan 12, 2018 190.29 190.29 190.29 0 -2.93(-1.51%)
Jan 11, 2018 189.01 193.37 189.01 193.22 3,678 +10.76(+5.90%)
Jan 10, 2018 183.24 183.24 181.10 182.46 4,855 -4.54(-2.43%)
Jan 09, 2018 187.33 189.70 184.00 187.00 1,097 -2.99(-1.57%)
Jan 08, 2018 192.79 192.80 187.51 189.99 2,866 -2.81(-1.46%)
Jan 05, 2018 192.53 192.80 192.00 192.80 2,258 +0.27(+0.14%)
Jan 04, 2018 191.42 195.60 191.42 192.53 1,765 -2.97(-1.52%)
Jan 03, 2018 200.34 200.34 195.00 195.50 1,157 +0.50(+0.26%)
Jan 02, 2018 189.64 195.50 189.64 195.00 3,842 +16.26(+9.10%)
Dec 29, 2017 178.74 178.74 178.74 0 -3.63(-1.99%)
Dec 28, 2017 184.50 184.50 180.46 182.37 1,087 +6.67(+3.79%)
Dec 27, 2017 179.21 179.21 174.75 175.70 1,593 -8.29(-4.51%)
Dec 26, 2017 183.00 184.00 181.45 183.99 2,838 +0.91(+0.49%)
Dec 22, 2017 180.56 184.24 180.56 183.09 1,010 -0.07(-0.04%)
Dec 21, 2017 178.90 184.28 178.90 183.16 1,798 +4.17(+2.33%)
Dec 20, 2017 177.50 179.49 177.50 178.99 1,785 -0.16(-0.09%)
Dec 19, 2017 179.42 180.51 178.08 179.15 1,513 +3.30(+1.88%)
Dec 18, 2017 175.66 176.83 175.05 175.84 571 -2.79(-1.56%)
Dec 15, 2017 178.35 178.64 178.35 178.64 1,398 -2.65(-1.46%)
Dec 14, 2017 181.29 181.29 178.88 181.29 2,551 -5.47(-2.93%)
Dec 13, 2017 186.76 186.76 186.76 186.76 716 -3.46(-1.82%)
Dec 12, 2017 189.89 190.22 189.28 190.22 1,844 -5.66(-2.89%)
Dec 11, 2017 196.82 195.35 195.88 2,223 +3.78(+1.97%)
Dec 08, 2017 192.00 192.55 192.00 192.09 1,631 +8.59(+4.68%)
Dec 07, 2017 183.50 183.79 183.50 183.50 1,354 +4.94(+2.77%)
Dec 06, 2017 178.89 178.89 178.56 178.56 1,088 -11.96(-6.28%)
Dec 05, 2017 190.52 190.52 190.52 190.52 849 -6.30(-3.20%)
Dec 04, 2017 196.82 196.82 196.82 196.82 678 +0.55(+0.28%)
Dec 01, 2017 197.09 197.09 195.44 196.27 1,341 -7.24(-3.56%)
Nov 30, 2017 203.36 203.51 203.36 203.51 3,289 -9.70(-4.55%)
Nov 29, 2017 214.28 214.94 211.31 213.21 1,677 -11.47(-5.11%)
Nov 28, 2017 220.14 224.68 220.03 224.68 818 +12.43(+5.86%)
Nov 27, 2017 213.70 213.70 212.00 212.25 2,197 -5.95(-2.73%)
Nov 24, 2017 218.20 218.20 218.20 218.20 856 -8.43(-3.72%)
Nov 22, 2017 227.19 227.19 226.63 226.63 1,297 -1.83(-0.80%)
Nov 21, 2017 230.16 231.00 228.46 228.46 702 +4.46(+1.99%)
Nov 20, 2017 224.00 224.00 224.00 224.00 720 +2.74(+1.24%)
Nov 17, 2017 222.42 222.42 221.26 221.26 2,697 -2.24(-1.00%)
Nov 16, 2017 223.47 223.50 223.47 223.50 5,456 +5.65(+2.59%)
Nov 15, 2017 217.85 219.00 217.85 217.85 682 -7.63(-3.38%)
Nov 14, 2017 224.81 226.00 224.37 225.48 1,442 -7.29(-3.13%)
Nov 13, 2017 230.00 234.26 230.00 232.77 1,531 +14.92(+6.85%)
Nov 10, 2017 217.85 217.85 217.85 217.85 776 +9.60(+4.61%)
Nov 09, 2017 208.47 208.47 208.25 208.25 784 +3.29(+1.61%)
Nov 08, 2017 204.91 204.96 204.64 204.96 1,246 +4.46(+2.22%)
Nov 07, 2017 200.32 200.50 200.32 200.50 1,013 +2.57(+1.30%)
Nov 06, 2017 196.25 197.93 196.25 197.93 1,034 +16.93(+9.35%)
Nov 03, 2017 181.75 181.75 179.79 181.00 1,457 -1.35(-0.74%)
Nov 02, 2017 183.50 183.75 182.35 182.35 1,285 -4.54(-2.43%)
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.