AcadianSstGlbMgdVolEqC1-i-0.4000-USD (0P0001PP1M)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | - | - | - | - | - | - |
| May 16, 2024 | 111.84 | 111.84 | 111.84 | 111.84 | 111.84 | - |
| May 15, 2024 | 111.67 | 111.67 | 111.67 | 111.67 | 111.67 | - |
| May 14, 2024 | 111.14 | 111.14 | 111.14 | 111.14 | 111.14 | - |
| May 13, 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | - |
| May 10, 2024 | 111.25 | 111.25 | 111.25 | 111.25 | 111.25 | - |
| May 09, 2024 | 110.78 | 110.78 | 110.78 | 110.78 | 110.78 | - |
| May 08, 2024 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | - |
| May 07, 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | - |
| May 06, 2024 | - | - | - | - | - | - |
| May 03, 2024 | 109.17 | 109.17 | 109.17 | 109.17 | 109.17 | - |
| May 02, 2024 | 108.11 | 108.11 | 108.11 | 108.11 | 108.11 | - |
| May 01, 2024 | 107.53 | 107.53 | 107.53 | 107.53 | 107.53 | - |
| Apr 30, 2024 | 107.79 | 107.79 | 107.79 | 107.79 | 107.79 | - |
| Apr 29, 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | - |
| Apr 26, 2024 | 108.17 | 108.17 | 108.17 | 108.17 | 108.17 | - |
| Apr 25, 2024 | 108.13 | 108.13 | 108.13 | 108.13 | 108.13 | - |
| Apr 24, 2024 | 108.76 | 108.76 | 108.76 | 108.76 | 108.76 | - |
| Apr 23, 2024 | 108.69 | 108.69 | 108.69 | 108.69 | 108.69 | - |
| Apr 22, 2024 | 107.99 | 107.99 | 107.99 | 107.99 | 107.99 | - |
| Apr 19, 2024 | 107.24 | 107.24 | 107.24 | 107.24 | 107.24 | - |
| Apr 18, 2024 | 107.13 | 107.13 | 107.13 | 107.13 | 107.13 | - |
| Apr 17, 2024 | 107.06 | 107.06 | 107.06 | 107.06 | 107.06 | - |
| Apr 16, 2024 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | - |
| Apr 15, 2024 | 107.62 | 107.62 | 107.62 | 107.62 | 107.62 | - |
| Apr 12, 2024 | 108.24 | 108.24 | 108.24 | 108.24 | 108.24 | - |
| Apr 11, 2024 | 109.04 | 109.04 | 109.04 | 109.04 | 109.04 | - |
| Apr 10, 2024 | 109.22 | 109.22 | 109.22 | 109.22 | 109.22 | - |
| Apr 09, 2024 | 110.09 | 110.09 | 110.09 | 110.09 | 110.09 | - |
| Apr 08, 2024 | 109.97 | 109.97 | 109.97 | 109.97 | 109.97 | - |
| Apr 05, 2024 | 110.11 | 110.11 | 110.11 | 110.11 | 110.11 | - |
| Apr 04, 2024 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | - |
| Apr 03, 2024 | 110.38 | 110.38 | 110.38 | 110.38 | 110.38 | - |
| Apr 02, 2024 | 110.49 | 110.49 | 110.49 | 110.49 | 110.49 | - |
| Apr 01, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | 111.57 | 111.57 | 111.57 | 111.57 | 111.57 | - |
| Mar 27, 2024 | 111.66 | 111.66 | 111.66 | 111.66 | 111.66 | - |
| Mar 26, 2024 | 110.81 | 110.81 | 110.81 | 110.81 | 110.81 | - |
| Mar 25, 2024 | 110.86 | 110.86 | 110.86 | 110.86 | 110.86 | - |
| Mar 22, 2024 | 111.18 | 111.18 | 111.18 | 111.18 | 111.18 | - |
| Mar 21, 2024 | 111.26 | 111.26 | 111.26 | 111.26 | 111.26 | - |
| Mar 20, 2024 | 110.98 | 110.98 | 110.98 | 110.98 | 110.98 | - |
| Mar 19, 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | - |
| Mar 18, 2024 | - | - | - | - | - | - |
| Mar 15, 2024 | 110.13 | 110.13 | 110.13 | 110.13 | 110.13 | - |
| Mar 14, 2024 | 110.37 | 110.37 | 110.37 | 110.37 | 110.37 | - |
| Mar 13, 2024 | 110.79 | 110.79 | 110.79 | 110.79 | 110.79 | - |
| Mar 12, 2024 | 110.94 | 110.94 | 110.94 | 110.94 | 110.94 | - |
| Mar 11, 2024 | 110.64 | 110.64 | 110.64 | 110.64 | 110.64 | - |
| Mar 08, 2024 | 110.62 | 110.62 | 110.62 | 110.62 | 110.62 | - |
| Mar 07, 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | - |
| Mar 06, 2024 | 109.87 | 109.87 | 109.87 | 109.87 | 109.87 | - |
| Mar 05, 2024 | 109.18 | 109.18 | 109.18 | 109.18 | 109.18 | - |
| Mar 04, 2024 | 109.72 | 109.72 | 109.72 | 109.72 | 109.72 | - |
| Mar 01, 2024 | 109.72 | 109.72 | 109.72 | 109.72 | 109.72 | - |
| Feb 29, 2024 | 109.36 | 109.36 | 109.36 | 109.36 | 109.36 | - |
| Feb 28, 2024 | 109.32 | 109.32 | 109.32 | 109.32 | 109.32 | - |
| Feb 27, 2024 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | - |
| Feb 26, 2024 | 109.35 | 109.35 | 109.35 | 109.35 | 109.35 | - |
| Feb 23, 2024 | 109.61 | 109.61 | 109.61 | 109.61 | 109.61 | - |
| Feb 22, 2024 | 109.19 | 109.19 | 109.19 | 109.19 | 109.19 | - |
| Feb 21, 2024 | 108.23 | 108.23 | 108.23 | 108.23 | 108.23 | - |
| Feb 20, 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | - |
| Feb 16, 2024 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | - |
| Feb 15, 2024 | 107.89 | 107.89 | 107.89 | 107.89 | 107.89 | - |
| Feb 14, 2024 | 107.36 | 107.36 | 107.36 | 107.36 | 107.36 | - |
| Feb 13, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| Feb 12, 2024 | 107.68 | 107.68 | 107.68 | 107.68 | 107.68 | - |
| Feb 09, 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | - |
| Feb 08, 2024 | 107.74 | 107.74 | 107.74 | 107.74 | 107.74 | - |
| Feb 07, 2024 | 108.06 | 108.06 | 108.06 | 108.06 | 108.06 | - |
| Feb 06, 2024 | 107.87 | 107.87 | 107.87 | 107.87 | 107.87 | - |
| Feb 05, 2024 | - | - | - | - | - | - |
| Feb 02, 2024 | 108.19 | 108.19 | 108.19 | 108.19 | 108.19 | - |
| Feb 01, 2024 | 108.51 | 108.51 | 108.51 | 108.51 | 108.51 | - |
| Jan 31, 2024 | 107.64 | 107.64 | 107.64 | 107.64 | 107.64 | - |
| Jan 30, 2024 | 108.24 | 108.24 | 108.24 | 108.24 | 108.24 | - |
| Jan 29, 2024 | 107.82 | 107.82 | 107.82 | 107.82 | 107.82 | - |
| Jan 26, 2024 | 107.57 | 107.57 | 107.57 | 107.57 | 107.57 | - |
| Jan 25, 2024 | 107.48 | 107.48 | 107.48 | 107.48 | 107.48 | - |
| Jan 24, 2024 | 107.21 | 107.21 | 107.21 | 107.21 | 107.21 | - |
| Jan 23, 2024 | 107.49 | 107.49 | 107.49 | 107.49 | 107.49 | - |
| Jan 22, 2024 | 107.36 | 107.36 | 107.36 | 107.36 | 107.36 | - |
| Jan 19, 2024 | 107.02 | 107.02 | 107.02 | 107.02 | 107.02 | - |
| Jan 18, 2024 | 106.72 | 106.72 | 106.72 | 106.72 | 106.72 | - |
| Jan 17, 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
| Jan 16, 2024 | 106.69 | 106.69 | 106.69 | 106.69 | 106.69 | - |
| Jan 12, 2024 | 107.21 | 107.21 | 107.21 | 107.21 | 107.21 | - |
| Jan 11, 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
| Jan 10, 2024 | 106.37 | 106.37 | 106.37 | 106.37 | 106.37 | - |
| Jan 09, 2024 | 106.08 | 106.08 | 106.08 | 106.08 | 106.08 | - |
| Jan 08, 2024 | 106.02 | 106.02 | 106.02 | 106.02 | 106.02 | - |
| Jan 05, 2024 | 105.36 | 105.36 | 105.36 | 105.36 | 105.36 | - |
| Jan 04, 2024 | 105.52 | 105.52 | 105.52 | 105.52 | 105.52 | - |
| Jan 03, 2024 | 105.36 | 105.36 | 105.36 | 105.36 | 105.36 | - |
| Jan 02, 2024 | 105.71 | 105.71 | 105.71 | 105.71 | 105.71 | - |
| Dec 29, 2023 | 105.94 | 105.94 | 105.94 | 105.94 | 105.94 | - |
| Dec 28, 2023 | 105.82 | 105.82 | 105.82 | 105.82 | 105.82 | - |
| Dec 27, 2023 | 105.69 | 105.69 | 105.69 | 105.69 | 105.69 | - |
| Dec 26, 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.