Skip to main content

Aac Acoustic Tec ADR (OP: AACAY )

3.270 +0.130 (+4.15%)
Streaming Delayed Price Updated: 9:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 3.061 3.140 3.061 3.140 6,035 +0.11(+3.62%)
Mar 26, 2024 3.022 3.070 3.010 3.030 6,946 +0.00(+0.00%)
Mar 25, 2024 3.165 3.190 3.020 3.030 5,141 -0.09(-2.95%)
Mar 22, 2024 3.050 3.140 3.050 3.122 16,695 +0.28(+9.93%)
Mar 21, 2024 2.800 2.840 2.800 2.840 2,456 +0.05(+1.79%)
Mar 20, 2024 2.810 2.810 2.790 2.790 1,002 -0.05(-1.76%)
Mar 19, 2024 2.806 2.840 2.800 2.840 1,485 -0.05(-1.73%)
Mar 18, 2024 2.930 2.930 2.860 2.890 12,414 +0.07(+2.48%)
Mar 15, 2024 2.839 2.839 2.810 2.820 5,614 +0.00(+0.07%)
Mar 14, 2024 2.791 2.859 2.791 2.818 2,479 -0.02(-0.77%)
Mar 13, 2024 2.890 2.890 2.810 2.840 25,050 -0.02(-0.53%)
Mar 12, 2024 2.870 2.880 2.840 2.855 19,589 +0.00(+0.18%)
Mar 11, 2024 2.870 2.870 2.840 2.850 4,008 +0.09(+3.26%)
Mar 08, 2024 2.750 2.760 2.740 2.760 1,791 +0.20(+7.81%)
Mar 07, 2024 2.550 2.560 2.550 2.560 5,796 +0.07(+2.81%)
Mar 06, 2024 2.430 2.490 2.430 2.490 863 +0.00(+0.00%)
Mar 05, 2024 2.488 2.500 2.488 2.490 25,760 -0.04(-1.58%)
Mar 04, 2024 2.495 2.530 2.495 2.530 2,135 +0.03(+1.20%)
Mar 01, 2024 2.450 2.500 2.450 2.500 5,310 +0.10(+4.15%)
Feb 29, 2024 2.360 2.414 2.360 2.400 5,378 +0.09(+3.91%)
Feb 28, 2024 2.261 2.330 2.261 2.310 12,342 -0.07(-2.98%)
Feb 27, 2024 2.415 2.438 2.380 2.381 11,303 -0.02(-0.80%)
Feb 26, 2024 2.400 2.420 2.385 2.400 4,688 +0.02(+1.05%)
Feb 23, 2024 2.341 2.375 2.341 2.375 982 -0.02(-0.84%)
Feb 22, 2024 2.375 2.420 2.375 2.395 1,687 +0.06(+2.68%)
Feb 21, 2024 2.300 2.335 2.300 2.333 2,881 +0.10(+4.60%)
Feb 20, 2024 2.230 2.230 2.170 2.230 400 -0.01(-0.51%)
Feb 16, 2024 2.190 2.290 2.190 2.241 6,364 -0.03(-1.47%)
Feb 15, 2024 2.286 2.300 2.260 2.275 3,993 +0.12(+5.79%)
Feb 14, 2024 2.175 2.175 2.150 2.150 1,261 -0.05(-2.25%)
Feb 13, 2024 2.220 2.330 2.200 2.200 8,500 -0.01(-0.45%)
Feb 12, 2024 2.211 2.280 2.210 2.210 7,668 +0.01(+0.44%)
Feb 09, 2024 2.230 2.260 2.200 2.200 3,489 +0.00(+0.01%)
Feb 08, 2024 2.240 2.240 2.171 2.200 3,342 -0.01(-0.45%)
Feb 07, 2024 2.220 2.250 2.200 2.210 11,538 +0.02(+0.90%)
Feb 06, 2024 2.195 2.195 2.190 2.190 1,111 +0.10(+4.79%)
Feb 05, 2024 2.040 2.090 2.040 2.090 5,795 -0.02(-0.71%)
Feb 02, 2024 2.090 2.120 2.071 2.105 15,696 -0.06(-3.00%)
Feb 01, 2024 2.150 2.170 2.150 2.170 8,157 -0.04(-1.59%)
Jan 31, 2024 2.180 2.205 2.180 2.205 2,430 -0.15(-6.57%)
Jan 30, 2024 2.370 2.370 2.360 2.360 6,885 -0.05(-2.07%)
Jan 29, 2024 2.430 2.440 2.390 2.410 58,941 +0.04(+1.69%)
Jan 26, 2024 2.370 2.370 2.370 2.370 7,795 -0.14(-5.58%)
Jan 25, 2024 2.550 2.550 2.510 2.510 5,816 -0.08(-3.09%)
Jan 24, 2024 2.610 2.660 2.590 2.590 40,661 +0.06(+2.57%)
Jan 23, 2024 2.500 2.540 2.500 2.525 5,538 +0.06(+2.64%)
Jan 22, 2024 2.442 2.470 2.442 2.460 4,990 -0.12(-4.65%)
Jan 19, 2024 2.570 2.580 2.560 2.580 5,171 +0.00(+0.00%)
Jan 18, 2024 2.560 2.580 2.560 2.580 11,704 +0.08(+3.20%)
Jan 17, 2024 2.510 2.510 2.470 2.500 54,557 -0.10(-3.66%)
Jan 16, 2024 2.590 2.603 2.590 2.595 23,243 -0.07(-2.63%)
Jan 12, 2024 2.664 2.665 2.640 2.665 2,323 +0.10(+3.70%)
Jan 11, 2024 2.600 2.600 2.570 2.570 9,158 +0.02(+0.78%)
Jan 10, 2024 2.570 2.590 2.550 2.550 13,602 -0.02(-0.78%)
Jan 09, 2024 2.574 2.590 2.550 2.570 4,837 -0.03(-1.15%)
Jan 08, 2024 2.500 2.620 2.500 2.600 3,937 -0.04(-1.52%)
Jan 05, 2024 2.655 2.655 2.640 2.640 1,339 -0.02(-0.75%)
Jan 04, 2024 2.660 2.675 2.660 2.660 21,417 -0.09(-3.27%)
Jan 03, 2024 2.720 2.770 2.720 2.750 2,034 -0.05(-1.79%)
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.