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 (%)
Jun 30, 2017 125.21 126.00 125.21 126.00 1,772 -0.05(-0.04%)
Jun 29, 2017 126.06 126.06 126.05 126.05 1,441 +0.55(+0.44%)
Jun 28, 2017 125.76 125.76 125.50 125.50 1,226 -2.25(-1.76%)
Jun 27, 2017 127.38 127.75 127.38 127.75 695 +2.89(+2.31%)
Jun 26, 2017 125.23 125.23 124.86 124.86 1,009 +1.52(+1.23%)
Jun 23, 2017 123.33 123.44 123.33 123.34 1,252 -0.69(-0.55%)
Jun 22, 2017 124.43 124.43 124.03 124.03 831 +0.78(+0.63%)
Jun 21, 2017 124.00 124.00 123.25 123.25 1,078 -0.19(-0.15%)
Jun 20, 2017 124.50 124.50 122.50 123.44 1,695 -1.26(-1.01%)
Jun 19, 2017 124.08 125.08 124.08 124.70 1,967 +1.95(+1.59%)
Jun 16, 2017 123.10 123.49 122.52 122.75 2,959 -1.69(-1.35%)
Jun 15, 2017 124.57 124.72 124.44 124.44 2,785 +0.14(+0.11%)
Jun 14, 2017 124.97 125.31 124.30 124.30 3,317 -1.10(-0.88%)
Jun 13, 2017 125.33 125.40 125.10 125.40 739 +1.68(+1.36%)
Jun 12, 2017 124.12 124.12 123.00 123.72 3,202 -3.10(-2.44%)
Jun 09, 2017 126.78 128.02 126.78 126.82 1,555 +3.40(+2.75%)
Jun 08, 2017 124.26 124.75 123.42 123.42 5,754 +3.92(+3.28%)
Jun 07, 2017 118.51 119.50 118.02 119.50 102,793 +6.50(+5.75%)
Jun 06, 2017 110.25 113.00 109.77 113.00 2,290 +7.00(+6.60%)
Jun 05, 2017 106.25 114.90 105.00 106.00 3,202 -6.96(-6.16%)
Jun 02, 2017 108.19 114.00 108.19 112.96 2,600 +5.60(+5.22%)
Jun 01, 2017 108.50 108.50 106.44 107.36 1,862 +1.58(+1.49%)
May 31, 2017 105.98 106.14 105.78 105.78 992 -2.22(-2.06%)
May 30, 2017 105.50 108.00 105.50 108.00 1,526 +1.79(+1.69%)
May 26, 2017 106.21 106.21 105.56 106.21 2,146 -0.06(-0.06%)
May 25, 2017 106.30 107.89 106.23 106.27 1,431 +0.27(+0.25%)
May 24, 2017 106.00 106.00 106.00 106.00 1,814 +0.00(+0.00%)
May 23, 2017 106.00 106.00 105.75 106.00 2,714 +0.26(+0.24%)
May 22, 2017 105.75 105.75 105.74 105.74 2,246 -0.26(-0.24%)
May 19, 2017 105.02 106.00 105.02 106.00 1,952 +1.63(+1.56%)
May 18, 2017 105.42 105.52 103.62 104.37 2,692 -12.63(-10.79%)
May 17, 2017 117.75 117.75 117.00 117.00 10,093 +1.40(+1.21%)
May 16, 2017 116.99 116.99 115.35 115.60 1,578 -3.00(-2.53%)
May 15, 2017 119.18 119.18 118.39 118.60 1,992 -0.65(-0.55%)
May 12, 2017 122.68 122.68 119.13 119.25 4,810 -8.23(-6.46%)
May 11, 2017 126.87 128.09 126.87 127.48 1,423 -15.28(-10.71%)
May 10, 2017 142.99 142.99 142.76 142.76 1,654 +1.51(+1.07%)
May 09, 2017 140.24 141.74 140.24 141.25 1,493 +2.31(+1.66%)
May 08, 2017 139.64 139.68 138.95 138.95 2,675 +1.41(+1.03%)
May 05, 2017 138.27 138.50 137.54 137.54 1,776 -2.71(-1.93%)
May 04, 2017 140.90 141.18 139.97 140.25 3,150 -5.17(-3.56%)
May 03, 2017 145.03 145.42 145.03 145.42 2,175 -0.88(-0.60%)
May 02, 2017 146.32 146.32 146.07 146.30 1,175 -1.29(-0.87%)
May 01, 2017 147.56 147.59 147.56 147.59 737 +0.81(+0.55%)
Apr 28, 2017 146.12 147.01 146.12 146.78 1,017 +8.23(+5.94%)
Apr 27, 2017 138.59 138.73 138.55 138.55 1,404 +2.01(+1.47%)
Apr 26, 2017 136.89 136.89 136.54 136.54 850 -0.90(-0.65%)
Apr 25, 2017 137.13 137.96 137.13 137.44 889 +0.84(+0.62%)
Apr 24, 2017 136.33 136.70 136.33 136.59 2,557 +0.77(+0.57%)
Apr 21, 2017 135.82 135.82 135.82 135.82 2,138 +4.05(+3.08%)
Apr 20, 2017 131.77 131.77 131.77 131.77 820 +9.42(+7.70%)
Apr 18, 2017 122.35 122.35 122.35 573 +0.24(+0.20%)
Apr 17, 2017 122.33 122.60 122.11 122.11 2,198 -0.29(-0.24%)
Apr 13, 2017 122.50 122.50 122.40 122.40 934 +1.02(+0.84%)
Apr 12, 2017 121.35 121.38 121.27 121.38 1,508 +4.21(+3.59%)
Apr 07, 2017 117.17 117.17 117.17 675 +0.12(+0.11%)
Apr 06, 2017 116.21 117.38 116.21 117.05 1,630 -0.71(-0.60%)
Apr 05, 2017 118.44 118.44 117.75 117.76 1,704 -1.56(-1.31%)
Apr 04, 2017 118.80 119.35 118.80 119.33 2,053 -0.02(-0.02%)
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.