Skip to main content

Aac Acoustic Tec ADR (OP: AACAY )

3.140 UNCHANGED
Streaming Delayed Price Updated: 3:22 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 63.25 63.95 63.25 63.37 17,015 +0.34(+0.54%)
Oct 29, 2015 63.03 63.03 63.03 63.03 662 +0.03(+0.04%)
Oct 28, 2015 62.93 63.17 62.93 63.00 521 -0.28(-0.44%)
Oct 27, 2015 63.25 63.28 62.94 63.28 25,599 -0.90(-1.40%)
Oct 26, 2015 63.08 64.18 63.08 64.18 1,999 +0.51(+0.80%)
Oct 23, 2015 63.93 63.93 63.67 63.67 13,692 -0.05(-0.08%)
Oct 22, 2015 62.80 63.72 62.80 63.72 3,296 +3.20(+5.29%)
Oct 21, 2015 60.02 60.57 60.02 60.52 3,665 -0.38(-0.62%)
Oct 20, 2015 60.90 60.90 60.90 60.90 310 -0.28(-0.46%)
Oct 19, 2015 61.18 61.18 61.18 61.18 406 +0.66(+1.09%)
Oct 16, 2015 59.92 60.54 59.92 60.52 17,055 -1.86(-2.98%)
Oct 15, 2015 62.38 62.38 62.38 62.38 1,404 +0.27(+0.43%)
Oct 13, 2015 62.11 62.11 62.11 52 -1.14(-1.80%)
Oct 09, 2015 63.25 63.25 63.25 400 -0.09(-0.15%)
Oct 08, 2015 63.34 63.34 63.34 63.34 223 -0.47(-0.73%)
Oct 07, 2015 63.77 63.81 63.77 63.81 6,365 -0.00(-0.00%)
Oct 06, 2015 63.81 63.81 63.81 63.81 1,369 -0.18(-0.28%)
Oct 05, 2015 63.56 63.99 63.48 63.99 6,692 -0.11(-0.17%)
Oct 02, 2015 63.79 64.10 63.79 64.10 1,332 +0.91(+1.44%)
Oct 01, 2015 62.63 63.19 62.63 63.19 2,067 +3.03(+5.04%)
Sep 29, 2015 60.16 60.16 60.16 84 -0.85(-1.39%)
Sep 28, 2015 61.00 61.01 61.00 61.01 1,954 -1.16(-1.87%)
Sep 25, 2015 61.90 62.17 61.90 62.17 13,575 -0.14(-0.22%)
Sep 24, 2015 61.98 62.31 61.77 62.31 2,077 +0.98(+1.60%)
Sep 23, 2015 61.68 61.68 61.19 61.33 38,158 -0.57(-0.92%)
Sep 22, 2015 61.98 62.25 61.33 61.90 1,437 -0.57(-0.91%)
Sep 21, 2015 63.00 63.00 62.47 62.47 12,174 +0.85(+1.38%)
Sep 18, 2015 61.44 61.62 61.44 61.62 7,249 -1.72(-2.72%)
Sep 17, 2015 62.39 63.58 62.39 63.34 6,114 +1.87(+3.04%)
Sep 16, 2015 61.25 61.47 61.23 61.47 14,063 +0.27(+0.44%)
Sep 15, 2015 61.23 61.23 60.92 61.20 9,689 -0.14(-0.23%)
Sep 14, 2015 60.90 61.34 60.90 61.34 13,227 +0.56(+0.92%)
Sep 10, 2015 60.78 60.78 60.78 550 -0.46(-0.75%)
Sep 09, 2015 61.25 61.25 61.24 61.24 14,863 +0.02(+0.03%)
Sep 08, 2015 61.18 61.24 60.98 61.22 4,299 +1.36(+2.27%)
Sep 04, 2015 59.86 59.86 59.86 0 +2.41(+4.19%)
Sep 03, 2015 57.55 57.67 57.45 57.45 6,855 +0.28(+0.49%)
Sep 02, 2015 56.38 57.17 56.38 57.17 917 +2.34(+4.27%)
Sep 01, 2015 55.22 55.22 54.83 54.83 745 -0.81(-1.46%)
Aug 31, 2015 56.30 56.30 55.64 55.64 429 -1.49(-2.61%)
Aug 28, 2015 57.26 57.29 57.13 57.13 924 +2.04(+3.70%)
Aug 27, 2015 55.01 55.09 55.01 55.09 420 +2.15(+4.06%)
Aug 26, 2015 52.89 52.94 52.39 52.94 2,279 +0.90(+1.73%)
Aug 25, 2015 53.06 53.07 51.53 52.04 8,669 +3.93(+8.17%)
Aug 24, 2015 47.83 48.24 47.83 48.11 2,945 +0.18(+0.38%)
Aug 21, 2015 47.93 47.93 47.93 47.93 673 -1.89(-3.79%)
Aug 20, 2015 49.84 49.84 49.82 49.82 451 -2.85(-5.41%)
Aug 19, 2015 52.67 52.67 52.67 52.67 504 -0.87(-1.62%)
Aug 18, 2015 53.67 53.67 53.38 53.54 912 -0.76(-1.40%)
Aug 17, 2015 53.44 54.30 53.44 54.30 1,351 -0.25(-0.46%)
Aug 12, 2015 54.55 54.55 54.55 94 -0.17(-0.31%)
Aug 10, 2015 54.72 54.72 54.72 135 +1.18(+2.20%)
Aug 06, 2015 53.54 53.54 53.54 270 -1.10(-2.01%)
Aug 05, 2015 54.64 54.64 54.64 54.64 1,715 +0.26(+0.48%)
Aug 04, 2015 54.41 54.41 54.38 54.38 1,508 -1.65(-2.94%)
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.