Aac Acoustic Tec ADR (OP: AACAY )

4.270 USD UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 6.370 6.430 6.370 6.372 73,622 +0.14(+2.28%)
Oct 30, 2019 6.265 6.265 6.190 6.230 54,399 +0.09(+1.47%)
Oct 29, 2019 6.150 6.170 6.080 6.140 90,146 -0.09(-1.44%)
Oct 28, 2019 6.180 6.290 6.130 6.230 70,561 +0.12(+1.96%)
Oct 25, 2019 6.094 6.150 6.070 6.110 33,700 -0.07(-1.13%)
Oct 24, 2019 6.140 6.190 6.120 6.180 33,531 +0.19(+3.17%)
Oct 23, 2019 5.960 6.050 5.890 5.990 53,481 -0.17(-2.76%)
Oct 22, 2019 6.090 6.200 6.090 6.160 42,945 +0.32(+5.48%)
Oct 21, 2019 5.690 5.850 5.690 5.840 99,407 +0.10(+1.69%)
Oct 18, 2019 5.775 5.790 5.730 5.743 18,300 -0.06(-0.98%)
Oct 17, 2019 5.780 5.840 5.730 5.800 35,895 +0.12(+2.11%)
Oct 16, 2019 5.730 5.730 5.650 5.680 32,818 -0.05(-0.87%)
Oct 15, 2019 5.670 5.770 5.670 5.730 32,111 -0.02(-0.35%)
Oct 14, 2019 5.660 5.850 5.660 5.750 119,476 -0.11(-1.88%)
Oct 11, 2019 5.765 5.900 5.730 5.860 39,300 +0.14(+2.45%)
Oct 10, 2019 5.740 5.740 5.560 5.720 142,930 +0.40(+7.52%)
Oct 09, 2019 5.230 5.340 5.230 5.320 26,814 -0.08(-1.48%)
Oct 08, 2019 5.480 5.480 5.390 5.400 54,265 -0.09(-1.64%)
Oct 07, 2019 5.480 5.620 5.480 5.490 28,993 -0.08(-1.35%)
Oct 04, 2019 5.490 5.580 5.490 5.565 66,400 +0.28(+5.40%)
Oct 03, 2019 5.270 5.360 5.250 5.280 40,505 +0.05(+0.96%)
Oct 02, 2019 5.180 5.260 5.180 5.230 39,799 +0.10(+1.88%)
Oct 01, 2019 5.168 5.190 5.120 5.133 77,129 -0.07(-1.28%)
Sep 30, 2019 5.110 5.340 5.110 5.200 25,878 +0.03(+0.58%)
Sep 27, 2019 5.210 5.285 5.160 5.170 26,900 -0.13(-2.45%)
Sep 26, 2019 5.300 5.370 5.260 5.300 43,249 +0.00(+0.05%)
Sep 25, 2019 5.200 5.340 5.200 5.298 340,130 -0.09(-1.68%)
Sep 24, 2019 5.370 5.480 5.360 5.388 85,597 -0.07(-1.32%)
Sep 23, 2019 5.340 5.470 5.340 5.460 94,035 -0.25(-4.38%)
Sep 20, 2019 5.760 5.880 5.710 5.710 44,900 -0.23(-3.87%)
Sep 19, 2019 6.000 6.000 5.860 5.940 64,451 +0.37(+6.64%)
Sep 18, 2019 5.490 5.650 5.490 5.570 55,700 +0.47(+9.22%)
Sep 17, 2019 5.010 5.130 5.010 5.100 18,483 -0.06(-1.16%)
Sep 16, 2019 5.100 5.230 5.100 5.160 105,151 +0.00(+0.00%)
Sep 13, 2019 5.195 5.260 5.130 5.160 107,500 +0.06(+1.18%)
Sep 12, 2019 5.060 5.200 5.060 5.100 53,045 +0.12(+2.41%)
Sep 11, 2019 4.987 5.070 4.950 4.980 39,320 +0.06(+1.30%)
Sep 10, 2019 4.900 5.060 4.900 4.916 73,421 -0.21(-4.17%)
Sep 09, 2019 5.152 5.180 5.040 5.130 60,846 +0.05(+1.02%)
Sep 06, 2019 5.100 5.140 5.000 5.078 53,300 +0.13(+2.59%)
Sep 05, 2019 4.950 5.030 4.870 4.950 42,815 +0.59(+13.53%)
Sep 04, 2019 4.350 4.420 4.350 4.360 99,374 +0.07(+1.63%)
Sep 03, 2019 4.235 4.300 4.235 4.290 92,278 +0.04(+1.06%)
Aug 30, 2019 4.230 4.350 4.210 4.245 32,100 -0.08(-1.74%)
Aug 29, 2019 4.287 4.320 4.240 4.320 50,731 +0.11(+2.61%)
Aug 28, 2019 4.220 4.250 4.190 4.210 41,136 -0.08(-1.86%)
Aug 27, 2019 4.348 4.420 4.290 4.290 81,304 -0.11(-2.50%)
Aug 26, 2019 4.425 4.490 4.370 4.400 84,229 -0.05(-1.12%)
Aug 23, 2019 4.660 4.660 4.450 4.450 142,900 -0.35(-7.29%)
Aug 22, 2019 4.820 4.880 4.794 4.800 158,535 -0.07(-1.44%)
Aug 21, 2019 4.880 4.930 4.860 4.870 42,073 +0.08(+1.67%)
Aug 20, 2019 4.890 4.890 4.770 4.790 119,319 +0.10(+2.13%)
Aug 19, 2019 4.760 4.760 4.660 4.690 49,178 +0.18(+3.99%)
Aug 16, 2019 4.570 4.570 4.470 4.510 95,800 +0.04(+0.89%)
Aug 15, 2019 4.525 4.550 4.470 4.470 120,360 +0.04(+0.90%)
Aug 14, 2019 4.520 4.520 4.420 4.430 192,166 -0.11(-2.42%)
Aug 13, 2019 4.430 4.660 4.430 4.540 261,480 +0.06(+1.34%)
Aug 12, 2019 4.440 4.500 4.420 4.480 94,371 -0.01(-0.22%)
Aug 09, 2019 4.650 4.650 4.470 4.490 170,600 -0.22(-4.67%)
Aug 08, 2019 4.660 4.740 4.660 4.710 79,260 +0.05(+1.07%)
Aug 07, 2019 4.670 4.685 4.570 4.660 49,597 -0.07(-1.56%)
Aug 06, 2019 4.690 4.800 4.690 4.734 119,431 +0.09(+2.03%)
Aug 05, 2019 4.740 4.910 4.640 4.640 64,393 -0.35(-7.01%)
Aug 02, 2019 5.040 5.040 4.960 4.990 46,600 -0.14(-2.73%)
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.