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, 2020 7.230 7.230 6.970 7.040 44,800 -0.13(-1.88%)
Jan 30, 2020 7.083 7.190 7.020 7.175 56,245 -0.46(-6.09%)
Jan 29, 2020 7.640 7.640 7.540 7.640 1,017,353 +0.08(+1.06%)
Jan 28, 2020 7.650 7.650 7.480 7.560 208,829 +0.07(+0.93%)
Jan 27, 2020 7.600 7.600 7.370 7.490 108,734 -0.45(-5.67%)
Jan 24, 2020 8.010 8.010 7.830 7.940 45,800 +0.00(+0.03%)
Jan 23, 2020 8.040 8.040 7.820 7.938 36,145 -0.21(-2.60%)
Jan 22, 2020 8.110 8.220 8.110 8.150 37,531 +0.16(+2.00%)
Jan 21, 2020 8.140 8.140 7.880 7.990 63,298 -0.42(-4.99%)
Jan 17, 2020 8.210 8.490 8.210 8.410 26,600 +0.14(+1.69%)
Jan 16, 2020 8.360 8.360 8.100 8.270 45,406 -0.10(-1.19%)
Jan 15, 2020 8.500 8.530 8.370 8.370 18,934 +0.07(+0.84%)
Jan 14, 2020 8.540 8.540 8.270 8.300 36,666 -0.43(-4.98%)
Jan 13, 2020 8.510 8.780 8.510 8.735 37,771 +0.17(+2.04%)
Jan 10, 2020 8.502 8.610 8.480 8.560 23,900 +0.07(+0.82%)
Jan 09, 2020 8.340 8.630 8.340 8.490 27,600 +0.25(+3.03%)
Jan 08, 2020 8.150 8.260 8.150 8.240 35,150 +0.04(+0.49%)
Jan 07, 2020 8.179 8.340 8.179 8.200 25,400 -0.12(-1.44%)
Jan 06, 2020 8.240 8.320 8.150 8.320 50,776 -0.19(-2.23%)
Jan 03, 2020 8.650 8.650 8.460 8.510 32,600 -0.53(-5.86%)
Jan 02, 2020 8.912 9.040 8.912 9.040 19,087 +0.37(+4.27%)
Dec 31, 2019 8.530 8.675 8.530 8.670 21,100 +0.22(+2.56%)
Dec 30, 2019 8.477 8.680 8.410 8.454 55,115 -0.06(-0.66%)
Dec 27, 2019 8.440 8.520 8.440 8.510 42,900 +0.03(+0.35%)
Dec 26, 2019 8.520 8.520 8.230 8.480 18,566 +0.08(+0.95%)
Dec 24, 2019 8.307 8.430 8.240 8.400 43,200 +0.06(+0.72%)
Dec 23, 2019 8.220 8.480 8.220 8.340 22,834 +0.05(+0.60%)
Dec 20, 2019 8.300 8.330 8.270 8.290 27,800 -0.10(-1.19%)
Dec 19, 2019 8.293 8.510 8.220 8.390 32,382 -0.22(-2.56%)
Dec 18, 2019 8.560 8.610 8.560 8.610 27,228 -0.11(-1.26%)
Dec 17, 2019 8.840 8.840 8.650 8.720 34,196 +0.15(+1.75%)
Dec 16, 2019 8.440 8.670 8.440 8.570 39,768 +0.24(+2.88%)
Dec 13, 2019 8.260 8.510 8.260 8.330 61,300 -0.16(-1.88%)
Dec 12, 2019 8.275 8.520 8.210 8.490 46,827 +0.22(+2.66%)
Dec 11, 2019 8.080 8.280 8.080 8.270 36,504 +0.51(+6.57%)
Dec 10, 2019 7.750 7.800 7.750 7.760 28,296 -0.01(-0.13%)
Dec 09, 2019 7.960 7.960 7.720 7.770 48,485 -0.13(-1.65%)
Dec 06, 2019 7.750 8.000 7.750 7.900 54,700 +0.70(+9.72%)
Dec 05, 2019 7.160 7.300 7.110 7.200 45,033 +0.40(+5.88%)
Dec 04, 2019 6.910 6.910 6.790 6.800 37,437 -0.10(-1.45%)
Dec 03, 2019 6.940 6.968 6.860 6.900 28,807 +0.12(+1.77%)
Dec 02, 2019 6.832 6.870 6.780 6.780 51,641 -0.19(-2.73%)
Nov 29, 2019 6.950 7.010 6.940 6.970 18,000 +0.01(+0.14%)
Nov 27, 2019 7.050 7.050 6.820 6.960 24,800 +0.06(+0.87%)
Nov 26, 2019 6.870 6.900 6.800 6.900 46,634 -0.34(-4.70%)
Nov 25, 2019 7.060 7.250 7.060 7.240 39,630 +0.25(+3.52%)
Nov 22, 2019 6.970 7.050 6.970 6.994 20,700 -0.03(-0.44%)
Nov 21, 2019 7.014 7.040 6.970 7.025 13,866 -0.14(-1.94%)
Nov 20, 2019 7.100 7.290 7.100 7.164 35,975 +0.04(+0.62%)
Nov 19, 2019 7.060 7.165 7.060 7.120 41,088 +0.38(+5.64%)
Nov 18, 2019 6.640 6.775 6.640 6.740 27,381 +0.26(+4.01%)
Nov 15, 2019 6.450 6.540 6.450 6.480 39,800 +0.11(+1.73%)
Nov 14, 2019 6.370 6.390 6.330 6.370 77,014 +0.25(+4.00%)
Nov 13, 2019 6.088 6.150 6.050 6.125 25,465 -0.00(-0.08%)
Nov 12, 2019 6.120 6.250 6.120 6.130 40,172 -0.11(-1.76%)
Nov 11, 2019 6.310 6.350 6.240 6.240 48,214 -0.27(-4.15%)
Nov 08, 2019 6.487 6.610 6.487 6.510 35,500 -0.08(-1.21%)
Nov 07, 2019 6.650 6.650 6.540 6.590 44,303 -0.06(-0.90%)
Nov 06, 2019 6.560 6.720 6.560 6.650 45,736 +0.00(+0.00%)
Nov 05, 2019 6.610 6.700 6.610 6.650 32,830 +0.14(+2.15%)
Nov 04, 2019 6.430 6.560 6.430 6.510 60,013 -0.07(-1.06%)
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.