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 31, 2014 59.58 59.60 59.58 59.60 1,259 +1.41(+2.42%)
Oct 30, 2014 57.76 58.23 57.76 58.19 1,126 -0.57(-0.97%)
Oct 29, 2014 58.76 58.76 58.76 58.76 637 +1.72(+3.02%)
Oct 28, 2014 56.84 57.04 56.84 57.04 490 +0.70(+1.24%)
Oct 27, 2014 56.34 55.64 55.64 56.34 540 +0.70(+1.26%)
Oct 24, 2014 55.64 55.64 55.64 55.64 506 -1.20(-2.11%)
Oct 23, 2014 56.22 56.84 56.22 56.84 708 +0.02(+0.04%)
Oct 22, 2014 56.82 56.82 56.82 56.82 685 +2.16(+3.94%)
Oct 21, 2014 54.80 55.04 54.66 54.66 1,292 -0.14(-0.26%)
Oct 20, 2014 54.07 54.80 54.07 54.80 1,573 -1.48(-2.63%)
Oct 17, 2014 56.28 56.28 56.28 56.28 300 +1.19(+2.16%)
Oct 16, 2014 54.59 54.59 54.59 55.09 972 +1.18(+2.19%)
Oct 15, 2014 54.74 54.79 53.91 53.91 2,409 -1.07(-1.95%)
Oct 13, 2014 54.98 54.98 54.98 82 -1.14(-2.03%)
Oct 10, 2014 56.12 56.12 56.12 56.12 215 -0.23(-0.41%)
Oct 09, 2014 56.22 56.35 55.98 56.35 548 +0.01(+0.02%)
Oct 08, 2014 56.20 56.73 55.94 56.34 905 -0.56(-0.98%)
Oct 07, 2014 56.90 56.90 56.90 56.90 120 -0.62(-1.08%)
Oct 06, 2014 57.52 57.52 57.52 57.52 239 +1.17(+2.07%)
Oct 03, 2014 56.35 56.35 56.35 56.35 302 -0.58(-1.01%)
Oct 02, 2014 57.66 57.66 56.93 56.93 759 -0.74(-1.28%)
Oct 01, 2014 57.79 57.79 57.67 57.67 719 -0.16(-0.28%)
Sep 30, 2014 57.83 57.83 57.83 57.83 261 -0.14(-0.24%)
Sep 29, 2014 58.22 58.47 57.97 57.97 1,059 -1.37(-2.31%)
Sep 25, 2014 59.34 59.34 59.34 69 +0.51(+0.87%)
Sep 24, 2014 58.88 58.88 58.83 58.83 764 +2.03(+3.57%)
Sep 23, 2014 56.74 56.93 56.74 56.80 2,655 -0.98(-1.70%)
Sep 22, 2014 57.78 57.78 57.78 57.78 471 -2.32(-3.86%)
Sep 19, 2014 59.76 60.10 59.76 60.10 728 +0.83(+1.39%)
Sep 18, 2014 59.27 59.27 59.27 59.27 295 +0.89(+1.53%)
Sep 17, 2014 58.33 58.70 58.19 58.38 3,488 -1.36(-2.28%)
Sep 16, 2014 59.74 59.74 59.74 59.74 142 -1.28(-2.10%)
Sep 12, 2014 61.02 61.02 61.02 94 -1.26(-2.02%)
Sep 11, 2014 62.25 62.28 62.25 62.28 905 -0.45(-0.72%)
Sep 10, 2014 63.07 63.07 62.68 62.73 5,809 -1.49(-2.32%)
Sep 09, 2014 64.22 64.22 64.22 64.22 317 +0.05(+0.08%)
Sep 08, 2014 64.17 64.17 64.17 64.17 322 +0.18(+0.28%)
Sep 05, 2014 64.30 64.30 63.99 63.99 548 -2.93(-4.37%)
Sep 04, 2014 66.92 66.92 66.92 66.92 240 -0.47(-0.70%)
Sep 03, 2014 67.48 67.70 66.86 67.39 2,114 +3.73(+5.86%)
Sep 02, 2014 63.66 63.66 63.66 63.66 213 +1.70(+2.74%)
Aug 28, 2014 61.96 61.96 61.96 0 +0.11(+0.18%)
Aug 25, 2014 61.85 61.85 61.85 93 -0.13(-0.21%)
Aug 22, 2014 61.98 61.98 61.98 61.98 220 -0.82(-1.31%)
Aug 20, 2014 62.80 62.80 62.80 32 +3.31(+5.57%)
Aug 18, 2014 59.49 59.49 59.49 63 -0.19(-0.32%)
Aug 15, 2014 59.68 59.68 59.68 59.68 190 -0.46(-0.76%)
Aug 14, 2014 60.14 60.14 60.14 60.14 368 -3.36(-5.29%)
Aug 08, 2014 63.50 63.50 63.50 176 +2.80(+4.61%)
Aug 04, 2014 60.70 60.70 60.70 322 +1.35(+2.27%)
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.