Canada markets closed

AAC Technologies Holdings Inc. (AACAY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
3.0896-0.1704 (-5.23%)
At close: 03:59PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20242.98003.08962.98003.08963.08963,726
May 16, 20243.30003.30003.26003.26003.26001,300
May 15, 20243.37003.39003.35003.35003.350015,800
May 14, 20243.44003.44003.31003.31003.31001,100
May 13, 20243.48003.48003.44003.44003.44009,500
May 10, 20243.40003.41003.39003.39003.39001,400
May 09, 20243.59003.59003.46003.46003.46001,300
May 08, 20243.36003.45003.36003.43003.43001,800
May 07, 20243.28003.32003.28003.30003.30001,600
May 06, 20243.20003.20003.20003.20003.2000500
May 03, 20243.15003.21003.15003.20003.20005,900
May 02, 20243.15003.24003.14003.24003.240014,700
May 01, 20243.11003.11003.10003.10003.10007,200
Apr 30, 20243.09003.12003.07003.12003.12001,700
Apr 29, 20243.03003.07003.03003.07003.07003,500
Apr 26, 20243.05003.05003.05003.05003.0500-
Apr 25, 20243.04003.08003.04003.05003.05003,000
Apr 24, 20242.96003.03002.96003.00003.00005,800
Apr 23, 20243.03003.03002.99003.02003.02002,900
Apr 22, 20242.94002.94002.94002.94002.94001,400
Apr 19, 20242.94002.96002.94002.96002.96002,100
Apr 18, 20243.17003.20003.15003.17003.17003,500
Apr 17, 20243.07003.10003.07003.10003.10007,500
Apr 16, 20243.08003.08003.05003.05003.05003,300
Apr 15, 20243.09003.12003.09003.12003.12001,300
Apr 12, 20243.11003.16003.11003.16003.16002,500
Apr 11, 20243.14003.20003.14003.16003.16004,800
Apr 10, 20243.15003.15003.11003.14003.140018,500
Apr 09, 20243.41003.41003.32003.32003.32009,200
Apr 08, 20243.36003.36003.24003.25003.25006,000
Apr 05, 20243.21003.21003.20003.20003.20002,700
Apr 04, 20243.20003.21003.15003.21003.21003,700
Apr 03, 20243.18003.18003.16003.16003.16005,800
Apr 02, 20243.22003.22003.17003.20003.20007,500
Apr 01, 20243.40003.40003.26003.32003.32004,900
Mar 28, 20243.27003.31003.24003.24003.240026,300
Mar 27, 20243.06003.14003.06003.14003.14006,000
Mar 26, 20243.02003.07003.01003.03003.03006,900
Mar 25, 20243.17003.19003.02003.03003.03005,100
Mar 22, 20243.05003.14003.05003.12003.120016,700
Mar 21, 20242.80002.84002.80002.84002.84002,500
Mar 20, 20242.81002.81002.79002.79002.79001,000
Mar 19, 20242.81002.84002.80002.84002.84001,500
Mar 18, 20242.86002.93002.86002.89002.890012,400
Mar 15, 20242.84002.84002.81002.82002.82005,600
Mar 14, 20242.79002.86002.79002.82002.82002,500
Mar 13, 20242.89002.89002.81002.84002.840025,100
Mar 12, 20242.87002.88002.84002.86002.860019,600
Mar 11, 20242.87002.87002.84002.85002.85004,000
Mar 08, 20242.74002.76002.74002.76002.76001,800
Mar 07, 20242.55002.56002.55002.56002.56005,800
Mar 06, 20242.43002.49002.43002.49002.4900900
Mar 05, 20242.49002.50002.49002.49002.490025,800
Mar 04, 20242.50002.53002.50002.53002.53002,100
Mar 01, 20242.45002.50002.45002.50002.50005,300
Feb 29, 20242.36002.41002.36002.40002.40005,400
Feb 28, 20242.26002.33002.26002.31002.310012,300
Feb 27, 20242.42002.44002.38002.38002.380011,300
Feb 26, 20242.40002.42002.38002.40002.40004,700
Feb 23, 20242.34002.38002.34002.38002.38001,000
Feb 22, 20242.38002.42002.38002.40002.40001,700
Feb 21, 20242.30002.34002.30002.33002.33002,900
Feb 20, 20242.17002.23002.17002.23002.2300400
Feb 16, 20242.19002.29002.19002.24002.24006,400
Feb 15, 20242.29002.30002.26002.28002.28004,000
Feb 14, 20242.17002.17002.15002.15002.15001,300
Feb 13, 20242.33002.33002.20002.20002.20008,500
Feb 12, 20242.28002.28002.21002.21002.21007,700
Feb 09, 20242.26002.26002.20002.20002.20003,500
Feb 08, 20242.24002.24002.17002.20002.20003,300
Feb 07, 20242.22002.25002.20002.21002.210011,500
Feb 06, 20242.19002.19002.19002.19002.19001,100
Feb 05, 20242.04002.09002.04002.09002.09005,800
Feb 02, 20242.09002.12002.07002.11002.110015,700
Feb 01, 20242.15002.17002.15002.17002.17008,200
Jan 31, 20242.18002.21002.18002.21002.21002,400
Jan 30, 20242.37002.37002.36002.36002.36006,900
Jan 29, 20242.44002.44002.39002.41002.410058,900
Jan 26, 20242.37002.37002.37002.37002.37007,800
Jan 25, 20242.55002.55002.51002.51002.51005,800
Jan 24, 20242.61002.66002.59002.59002.590040,700
Jan 23, 20242.50002.54002.50002.53002.53005,500
Jan 22, 20242.44002.47002.44002.46002.46005,000
Jan 19, 20242.57002.58002.56002.58002.58005,200
Jan 18, 20242.58002.58002.56002.58002.580011,700
Jan 17, 20242.51002.51002.47002.50002.500054,600
Jan 16, 20242.60002.60002.59002.60002.600023,200
Jan 12, 20242.64002.67002.64002.67002.67002,300
Jan 11, 20242.60002.60002.57002.57002.57009,200
Jan 10, 20242.57002.59002.55002.55002.550013,600
Jan 09, 20242.57002.59002.55002.57002.57004,800
Jan 08, 20242.50002.62002.50002.60002.60003,900
Jan 05, 20242.66002.66002.64002.64002.64001,300
Jan 04, 20242.66002.68002.66002.66002.660021,400
Jan 03, 20242.72002.77002.72002.75002.75002,000
Jan 02, 20242.84002.84002.79002.80002.80001,500
Dec 29, 20232.90002.91002.89002.89002.89009,900
Dec 28, 20232.70002.80002.70002.78002.780010,100
Dec 27, 20232.72002.76002.72002.73002.730015,000
Dec 26, 20232.77002.85002.77002.80002.800011,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...