Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aac Acoustic Tec ADR (OP: AACAY )

3.196 -0.044 (-1.36%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 178.74 178.74 178.74 0 -3.63(-1.99%)
Dec 28, 2017 184.50 184.50 180.46 182.37 1,087 +6.67(+3.79%)
Dec 27, 2017 179.21 179.21 174.75 175.70 1,593 -8.29(-4.51%)
Dec 26, 2017 183.00 184.00 181.45 183.99 2,838 +0.91(+0.49%)
Dec 22, 2017 180.56 184.24 180.56 183.09 1,010 -0.07(-0.04%)
Dec 21, 2017 178.90 184.28 178.90 183.16 1,798 +4.17(+2.33%)
Dec 20, 2017 177.50 179.49 177.50 178.99 1,785 -0.16(-0.09%)
Dec 19, 2017 179.42 180.51 178.08 179.15 1,513 +3.30(+1.88%)
Dec 18, 2017 175.66 176.83 175.05 175.84 571 -2.79(-1.56%)
Dec 15, 2017 178.35 178.64 178.35 178.64 1,398 -2.65(-1.46%)
Dec 14, 2017 181.29 181.29 178.88 181.29 2,551 -5.47(-2.93%)
Dec 13, 2017 186.76 186.76 186.76 186.76 716 -3.46(-1.82%)
Dec 12, 2017 189.89 190.22 189.28 190.22 1,844 -5.66(-2.89%)
Dec 11, 2017 196.82 195.35 195.88 2,223 +3.78(+1.97%)
Dec 08, 2017 192.00 192.55 192.00 192.09 1,631 +8.59(+4.68%)
Dec 07, 2017 183.50 183.79 183.50 183.50 1,354 +4.94(+2.77%)
Dec 06, 2017 178.89 178.89 178.56 178.56 1,088 -11.96(-6.28%)
Dec 05, 2017 190.52 190.52 190.52 190.52 849 -6.30(-3.20%)
Dec 04, 2017 196.82 196.82 196.82 196.82 678 +0.55(+0.28%)
Dec 01, 2017 197.09 197.09 195.44 196.27 1,341 -7.24(-3.56%)
Nov 30, 2017 203.36 203.51 203.36 203.51 3,289 -9.70(-4.55%)
Nov 29, 2017 214.28 214.94 211.31 213.21 1,677 -11.47(-5.11%)
Nov 28, 2017 220.14 224.68 220.03 224.68 818 +12.43(+5.86%)
Nov 27, 2017 213.70 213.70 212.00 212.25 2,197 -5.95(-2.73%)
Nov 24, 2017 218.20 218.20 218.20 218.20 856 -8.43(-3.72%)
Nov 22, 2017 227.19 227.19 226.63 226.63 1,297 -1.83(-0.80%)
Nov 21, 2017 230.16 231.00 228.46 228.46 702 +4.46(+1.99%)
Nov 20, 2017 224.00 224.00 224.00 224.00 720 +2.74(+1.24%)
Nov 17, 2017 222.42 222.42 221.26 221.26 2,697 -2.24(-1.00%)
Nov 16, 2017 223.47 223.50 223.47 223.50 5,456 +5.65(+2.59%)
Nov 15, 2017 217.85 219.00 217.85 217.85 682 -7.63(-3.38%)
Nov 14, 2017 224.81 226.00 224.37 225.48 1,442 -7.29(-3.13%)
Nov 13, 2017 230.00 234.26 230.00 232.77 1,531 +14.92(+6.85%)
Nov 10, 2017 217.85 217.85 217.85 217.85 776 +9.60(+4.61%)
Nov 09, 2017 208.47 208.47 208.25 208.25 784 +3.29(+1.61%)
Nov 08, 2017 204.91 204.96 204.64 204.96 1,246 +4.46(+2.22%)
Nov 07, 2017 200.32 200.50 200.32 200.50 1,013 +2.57(+1.30%)
Nov 06, 2017 196.25 197.93 196.25 197.93 1,034 +16.93(+9.35%)
Nov 03, 2017 181.75 181.75 179.79 181.00 1,457 -1.35(-0.74%)
Nov 02, 2017 183.50 183.75 182.35 182.35 1,285 -4.54(-2.43%)
Nov 01, 2017 184.84 186.89 184.84 186.89 2,138 +3.07(+1.67%)
Oct 31, 2017 183.06 183.82 182.25 183.82 4,111 +2.59(+1.43%)
Oct 30, 2017 182.31 182.31 181.22 181.22 794 +2.94(+1.65%)
Oct 27, 2017 177.50 178.28 177.50 178.28 868 +4.53(+2.61%)
Oct 26, 2017 175.75 175.75 173.75 173.75 752 +1.22(+0.71%)
Oct 25, 2017 174.61 174.67 172.53 172.53 1,628 -4.47(-2.53%)
Oct 24, 2017 177.35 177.41 177.00 177.00 2,279 -2.81(-1.56%)
Oct 23, 2017 180.00 180.00 179.81 179.81 771 +4.91(+2.81%)
Oct 19, 2017 174.90 174.90 174.90 413 -5.89(-3.26%)
Oct 18, 2017 180.31 180.79 179.67 180.79 942 -6.86(-3.66%)
Oct 17, 2017 187.65 187.65 187.65 187.65 514 +5.13(+2.81%)
Oct 16, 2017 182.62 182.62 182.52 182.52 791 +2.19(+1.21%)
Oct 13, 2017 180.43 180.43 179.98 180.33 1,353 +7.13(+4.12%)
Oct 12, 2017 173.25 173.25 173.20 173.20 870 +0.15(+0.09%)
Oct 11, 2017 173.05 173.05 173.05 173.05 1,009 +0.05(+0.03%)
Oct 10, 2017 173.00 173.00 173.00 173.00 811 -0.50(-0.29%)
Oct 06, 2017 173.50 173.50 173.50 420 -3.80(-2.14%)
Oct 05, 2017 175.87 177.30 175.87 177.30 728 +3.49(+2.01%)
Oct 04, 2017 174.00 174.00 173.25 173.81 1,105 +0.02(+0.01%)
Oct 03, 2017 173.21 173.79 173.21 173.79 998 +2.79(+1.63%)
Oct 02, 2017 170.38 171.00 170.38 171.00 1,106 +3.88(+2.32%)
Sep 29, 2017 167.12 167.12 167.12 167.12 525 -1.62(-0.96%)
Sep 28, 2017 168.75 168.75 168.75 168.75 640 -2.00(-1.17%)
Sep 27, 2017 170.75 170.75 170.75 170.75 493 +9.03(+5.58%)
Sep 26, 2017 163.25 163.25 160.88 161.72 1,979 -0.53(-0.33%)
Sep 25, 2017 163.50 164.00 162.25 162.25 6,592 -18.62(-10.29%)
Sep 21, 2017 180.87 180.87 180.87 624 -1.38(-0.76%)
Sep 19, 2017 182.25 182.25 182.25 400 -2.77(-1.50%)
Sep 18, 2017 184.98 185.02 184.98 185.02 513 +8.84(+5.02%)
Sep 15, 2017 175.62 177.00 175.62 176.18 1,433 -5.32(-2.93%)
Sep 14, 2017 181.35 181.50 181.35 181.50 763 -0.44(-0.24%)
Sep 13, 2017 181.75 181.94 181.75 181.94 918 +1.90(+1.06%)
Sep 12, 2017 180.04 180.04 178.13 180.04 657 +0.98(+0.55%)
Sep 11, 2017 178.74 180.16 178.74 179.06 1,087 +3.20(+1.82%)
Sep 08, 2017 174.95 176.12 174.95 175.86 2,067 -1.72(-0.97%)
Sep 07, 2017 177.54 177.58 177.54 177.58 846 -1.81(-1.01%)
Sep 06, 2017 178.97 179.39 178.97 179.39 708 -3.16(-1.73%)
Sep 05, 2017 183.83 183.83 182.55 182.55 4,405 +0.55(+0.30%)
Sep 01, 2017 182.60 182.50 182.00 4,851 -0.50(-0.27%)
Aug 31, 2017 182.18 182.50 181.90 182.50 11,337 +0.55(+0.30%)
Aug 30, 2017 181.95 181.95 181.95 181.95 9,023 +1.86(+1.03%)
Aug 29, 2017 180.21 180.60 180.09 180.09 1,716 +6.99(+4.04%)
Aug 28, 2017 175.50 175.50 173.10 173.10 72,265 +16.53(+10.55%)
Aug 25, 2017 158.39 158.39 156.55 156.57 28,728 +3.22(+2.10%)
Aug 24, 2017 153.35 153.35 152.97 153.35 3,069 +0.66(+0.43%)
Aug 23, 2017 152.96 153.25 152.69 152.69 1,462 -0.56(-0.36%)
Aug 22, 2017 152.84 153.25 151.75 153.25 13,430 +2.50(+1.66%)
Aug 21, 2017 150.75 150.75 150.75 150.75 562 +6.45(+4.47%)
Aug 18, 2017 144.25 144.30 143.93 144.30 1,271 -1.26(-0.87%)
Aug 17, 2017 144.99 146.00 144.99 145.56 879 -2.25(-1.52%)
Aug 16, 2017 146.40 147.81 146.40 147.81 1,165 -1.13(-0.76%)
Aug 15, 2017 148.94 148.94 148.94 148.94 545 +2.94(+2.01%)
Aug 14, 2017 145.43 147.13 145.43 146.00 1,808 +9.96(+7.32%)
Aug 11, 2017 137.75 138.03 136.04 136.04 1,739 -4.66(-3.31%)
Aug 10, 2017 141.50 142.12 140.51 140.70 1,867 -1.80(-1.26%)
Aug 09, 2017 142.25 143.00 142.25 142.50 1,522 +1.32(+0.94%)
Aug 07, 2017 141.18 141.18 141.18 1,279 +1.68(+1.20%)
Aug 04, 2017 139.50 139.50 139.50 139.50 888 +1.25(+0.90%)
Aug 03, 2017 138.00 138.51 138.00 138.25 2,193 -3.24(-2.29%)
Aug 02, 2017 141.50 142.00 141.49 141.49 1,675 +6.37(+4.71%)
Aug 01, 2017 135.50 135.50 135.12 135.12 600 -0.18(-0.13%)
Jul 31, 2017 135.30 135.30 134.93 135.30 1,367 +1.80(+1.35%)
Jul 28, 2017 133.50 133.50 133.50 133.50 511 -0.07(-0.06%)
Jul 27, 2017 133.57 133.57 133.57 133.57 657 +0.07(+0.06%)
Jul 26, 2017 133.25 133.50 133.25 133.50 1,031 -2.30(-1.69%)
Jul 25, 2017 135.50 136.81 135.50 135.80 2,149 +0.55(+0.41%)
Jul 24, 2017 135.50 135.50 135.25 135.25 1,315 -5.35(-3.81%)
Jul 21, 2017 140.22 140.60 140.22 140.60 2,388 -18.40(-11.57%)
Jul 20, 2017 159.00 159.00 158.25 159.00 2,031 +8.75(+5.82%)
Jul 19, 2017 150.25 150.25 149.75 150.25 1,342 +1.94(+1.31%)
Jul 18, 2017 146.22 148.31 146.22 148.31 882 +8.56(+6.13%)
Jul 17, 2017 139.75 139.75 139.75 139.75 857 +0.88(+0.63%)
Jul 14, 2017 138.00 139.00 138.00 138.88 3,018 -1.13(-0.81%)
Jul 13, 2017 139.25 140.60 139.25 140.00 598 +5.10(+3.78%)
Jul 12, 2017 133.50 134.90 133.50 134.90 2,418 +4.40(+3.37%)
Jul 11, 2017 131.62 131.62 130.50 130.50 1,387 +3.06(+2.40%)
Jul 10, 2017 127.44 127.44 127.44 127.44 333 +1.94(+1.54%)
Jul 07, 2017 124.00 126.84 124.00 125.50 3,833 +0.92(+0.74%)
Jul 06, 2017 124.53 125.09 124.53 124.58 974 -1.16(-0.92%)
Jul 03, 2017 125.74 125.74 125.74 474 -0.26(-0.21%)
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%)
Apr 03, 2017 119.35 119.35 118.99 119.35 2,197 +2.63(+2.25%)
Mar 31, 2017 117.50 117.73 116.72 116.72 1,886 -4.58(-3.78%)
Mar 30, 2017 120.94 121.30 120.94 121.30 1,061 +1.09(+0.91%)
Mar 29, 2017 118.40 120.21 118.40 120.21 1,092 -1.47(-1.21%)
Mar 28, 2017 122.73 122.73 121.68 121.68 948 -1.76(-1.43%)
Mar 27, 2017 123.44 123.44 123.44 123.44 598 -1.60(-1.28%)
Mar 24, 2017 125.61 125.61 124.67 125.04 1,897 +2.54(+2.07%)
Mar 23, 2017 121.20 122.50 121.20 122.50 8,538 +10.94(+9.80%)
Mar 22, 2017 109.84 111.91 109.84 111.56 5,280 +2.38(+2.18%)
Mar 21, 2017 109.78 110.40 109.18 109.18 16,075 -0.02(-0.02%)
Mar 20, 2017 109.57 109.57 108.25 109.20 108,055 -1.64(-1.48%)
Mar 17, 2017 111.63 111.63 109.75 110.84 6,375 +1.00(+0.91%)
Mar 16, 2017 110.80 110.80 109.52 109.84 43,454 +1.86(+1.72%)
Mar 15, 2017 106.93 108.60 106.93 107.98 108,208 +0.93(+0.87%)
Mar 14, 2017 107.07 108.71 106.93 107.05 5,491 -1.95(-1.79%)
Mar 13, 2017 108.85 109.35 108.85 109.00 30,339 +3.19(+3.02%)
Mar 10, 2017 105.81 105.81 105.81 105.81 969 +0.56(+0.53%)
Mar 09, 2017 105.64 106.29 105.01 105.25 3,003 +0.36(+0.34%)
Mar 08, 2017 104.14 107.12 104.14 104.89 4,367 -2.28(-2.12%)
Mar 07, 2017 107.28 107.28 107.17 107.17 1,769 -1.94(-1.78%)
Mar 06, 2017 109.47 110.21 109.11 109.11 3,732 +3.03(+2.86%)
Mar 03, 2017 106.78 106.78 106.08 106.08 3,463 -0.34(-0.31%)
Mar 02, 2017 107.28 107.28 106.09 106.42 4,700 -0.78(-0.73%)
Mar 01, 2017 105.70 107.20 105.70 107.20 10,907 +2.30(+2.19%)
Feb 28, 2017 104.92 105.85 104.90 104.90 1,782 -2.80(-2.60%)
Feb 27, 2017 108.81 109.18 107.70 107.70 1,585 +1.75(+1.65%)
Feb 24, 2017 106.85 106.85 105.95 105.95 1,740 -6.11(-5.45%)
Feb 23, 2017 110.47 113.64 110.47 112.06 1,771 -1.94(-1.71%)
Feb 22, 2017 112.92 114.00 112.92 114.00 1,308 -0.07(-0.06%)
Feb 21, 2017 114.13 114.13 113.80 114.07 3,587 +2.92(+2.63%)
Feb 17, 2017 111.15 111.15 111.15 0 -1.63(-1.45%)
Feb 16, 2017 112.35 112.78 111.92 112.78 1,601 -2.04(-1.78%)
Feb 15, 2017 114.25 114.82 114.25 114.82 1,818 +3.46(+3.11%)
Feb 14, 2017 110.84 111.66 110.14 111.36 1,516 +1.15(+1.04%)
Feb 13, 2017 108.34 110.84 108.34 110.20 1,354 +2.70(+2.52%)
Feb 10, 2017 107.50 107.50 107.50 107.50 960 -0.67(-0.62%)
Feb 09, 2017 105.81 108.17 105.81 108.17 2,661 +0.73(+0.68%)
Feb 08, 2017 107.96 107.96 106.33 107.44 1,363 +1.53(+1.45%)
Feb 07, 2017 106.72 106.72 105.07 105.91 1,398 +3.56(+3.48%)
Feb 06, 2017 101.75 102.34 101.75 102.34 1,689 +1.14(+1.12%)
Feb 03, 2017 101.89 101.89 101.20 101.20 1,206 -0.28(-0.28%)
Feb 02, 2017 101.79 101.83 101.41 101.49 1,525 +0.68(+0.67%)
Feb 01, 2017 100.75 101.21 100.02 100.81 4,396 -1.45(-1.42%)
Jan 31, 2017 102.27 102.27 102.27 102.27 929 -0.42(-0.41%)
Jan 30, 2017 102.91 103.38 102.69 102.69 1,972 -0.78(-0.76%)
Jan 27, 2017 103.81 103.81 103.47 103.47 900 +0.41(+0.40%)
Jan 26, 2017 103.93 103.93 103.06 103.06 1,809 -0.74(-0.71%)
Jan 25, 2017 103.80 103.80 101.86 103.80 2,723 +2.10(+2.06%)
Jan 24, 2017 102.39 102.39 100.78 101.70 1,885 +3.65(+3.72%)
Jan 23, 2017 98.28 100.00 98.05 98.05 3,252 +0.33(+0.34%)
Jan 20, 2017 97.72 97.72 97.72 97.72 1,229 -0.27(-0.28%)
Jan 19, 2017 99.10 99.84 97.99 97.99 2,116 -3.90(-3.82%)
Jan 18, 2017 102.21 102.21 101.89 101.89 940 +2.98(+3.01%)
Jan 17, 2017 97.98 98.93 97.50 98.91 3,153 +0.92(+0.94%)
Jan 13, 2017 97.99 97.99 97.99 0 +0.46(+0.47%)
Jan 12, 2017 97.70 97.70 97.53 97.53 1,075 -0.44(-0.45%)
Jan 11, 2017 97.09 97.97 97.09 97.97 1,024 +1.82(+1.89%)
Jan 10, 2017 96.75 97.32 96.15 96.15 1,653 -0.60(-0.62%)
Jan 09, 2017 96.00 96.75 95.93 96.75 1,380 +0.06(+0.07%)
Jan 06, 2017 96.69 96.69 96.69 96.69 771 +1.32(+1.38%)
Jan 05, 2017 96.90 96.90 95.37 95.37 764 +2.23(+2.39%)
Jan 04, 2017 92.12 93.40 92.12 93.14 1,085 +2.74(+3.03%)
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.