AAC - AAC Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20190.71200.80000.64000.69000.6900827,100
Jun 17, 20190.70000.74800.69900.71700.7170368,200
Jun 14, 20190.74900.74900.62100.69900.69901,410,800
Jun 13, 20190.75000.77000.71000.74300.7430367,700
Jun 12, 20190.80000.80800.71000.73100.7310790,800
Jun 11, 20190.82400.84800.78200.79100.7910455,500
Jun 10, 20190.92000.95000.78400.82300.8230692,700
Jun 07, 20190.92300.96500.88000.92000.9200486,900
Jun 06, 20190.98500.98500.89000.91500.9150277,600
Jun 05, 20191.07001.09500.97200.98600.9860194,400
Jun 04, 20191.02001.08000.99001.05001.0500196,500
Jun 03, 20190.94501.10000.94501.01001.0100485,000
May 31, 20191.05001.05000.81000.90000.9000960,900
May 30, 20191.10001.10500.98001.06001.06001,207,400
May 29, 20191.20001.24701.09001.11001.1100293,000
May 28, 20191.09001.27001.05001.24001.2400365,300
May 24, 20191.30001.31001.05001.10001.1000814,000
May 23, 20191.17001.53001.06001.30001.30001,252,000
May 22, 20191.30001.35001.11001.16001.1600636,200
May 21, 20191.39001.42001.28001.28001.2800333,700
May 20, 20191.36001.43001.30001.39001.3900400,500
May 17, 20191.65001.69601.44001.45001.4500438,800
May 16, 20191.66001.80001.64001.69001.6900497,200
May 15, 20191.53001.72001.50001.65001.6500397,200
May 14, 20191.67001.67001.52001.54001.5400204,500
May 13, 20191.70001.73701.63001.67001.6700103,600
May 10, 20191.89001.98001.70001.73001.7300200,800
May 09, 20191.65002.10001.65001.90001.9000279,500
May 08, 20192.00002.00001.80001.86001.860089,300
May 07, 20191.94002.10001.91001.99001.9900167,100
May 06, 20191.90001.99001.76001.97001.9700142,400
May 03, 20191.63002.45001.63001.97001.9700966,900
May 02, 20191.63001.69001.60001.62001.620041,800
May 01, 20191.64001.66001.59001.63001.630060,000
Apr 30, 20191.72001.72001.57001.61001.6100119,500
Apr 29, 20191.64001.75001.63001.72001.720087,400
Apr 26, 20191.59001.66001.52501.64001.640085,600
Apr 25, 20191.51001.60001.43501.57001.5700244,500
Apr 24, 20191.61001.61001.49001.54001.5400211,400
Apr 23, 20191.49001.63001.36001.62001.6200398,900
Apr 22, 20191.61001.63001.40001.46001.4600246,200
Apr 18, 20191.74001.74001.55001.56001.5600379,500
Apr 17, 20191.82001.86101.74001.74001.7400138,100
Apr 16, 20191.98002.00001.70501.74001.7400556,100
Apr 15, 20192.07002.17002.00002.14002.1400170,600
Apr 12, 20192.03002.12001.96502.09002.090095,200
Apr 11, 20192.18002.20001.97002.00002.0000102,500
Apr 10, 20192.11002.18002.06002.16002.1600109,700
Apr 09, 20192.06002.13001.97002.10002.100079,700
Apr 08, 20192.04002.07001.98002.06002.060097,900
Apr 05, 20192.01002.15002.00002.05002.050052,600
Apr 04, 20192.06002.06001.97001.99001.990091,000
Apr 03, 20192.04002.09002.00002.07002.070098,000
Apr 02, 20192.12002.12001.88002.01002.0100177,800
Apr 01, 20191.89002.14001.89002.11002.1100303,700
Mar 29, 20191.78001.86001.71001.84001.8400124,900
Mar 28, 20191.83001.85001.75001.76001.7600134,500
Mar 27, 20191.80001.85001.71501.80001.8000191,400
Mar 26, 20192.06002.06901.76001.81001.8100293,700
Mar 25, 20192.12002.17002.00002.01002.0100156,600
Mar 22, 20192.31002.33002.03002.14002.1400213,200
Mar 21, 20192.31002.37002.30002.32002.320073,900
Mar 20, 20192.40002.48002.29002.31002.3100309,300
Mar 19, 20192.46002.51002.40002.41002.4100103,900
Mar 18, 20192.48002.55002.39002.46002.4600145,000
Mar 15, 20192.64002.68302.37002.49002.4900372,500
Mar 14, 20192.73002.73502.63002.64002.640062,400
Mar 13, 20192.79002.81002.35002.74002.7400365,300
Mar 12, 20192.57002.79502.57002.75002.7500301,700
Mar 11, 20192.33002.60002.31002.56002.5600138,100
Mar 08, 20192.30002.34002.27302.31002.310066,200
Mar 07, 20192.35002.38002.24002.33002.3300181,600
Mar 06, 20192.58002.58302.26002.36002.3600317,400
Mar 05, 20192.55002.65002.52002.59002.5900105,100
Mar 04, 20192.87002.87002.50102.54002.5400262,400
Mar 01, 20192.60002.87002.57002.87002.8700153,100
Feb 28, 20192.81002.81002.42002.55002.5500270,200
Feb 27, 20193.03003.05002.63802.82002.8200313,500
Feb 26, 20193.09003.14002.97003.02003.0200167,800
Feb 25, 20192.98003.16002.98003.09003.0900229,000
Feb 22, 20192.94003.03002.88502.98002.9800152,400
Feb 21, 20193.12003.15002.87202.94002.9400329,400
Feb 20, 20192.97003.22002.97003.12003.1200411,300
Feb 19, 20192.97003.02002.94002.98002.980093,900
Feb 15, 20192.99003.00002.89002.97002.9700184,700
Feb 14, 20193.01003.09002.90002.97002.9700197,900
Feb 13, 20192.77003.01002.76002.97002.9700257,600
Feb 12, 20192.68002.80002.62002.77002.7700206,500
Feb 11, 20192.85002.99002.61002.73002.7300373,700
Feb 08, 20192.72003.00002.70402.80002.8000500,300
Feb 07, 20192.68002.78002.51002.76002.7600187,300
Feb 06, 20192.80002.80502.60002.72002.7200198,200
Feb 05, 20192.60002.79402.55002.74002.7400328,700
Feb 04, 20192.45002.89002.42002.59002.5900459,400
Feb 01, 20192.47002.47002.34002.44002.440095,700
Jan 31, 20192.27002.47002.26002.42002.4200234,600
Jan 30, 20192.30002.41002.22002.30002.3000149,200
Jan 29, 20192.22002.34002.02002.26002.2600294,200
Jan 28, 20192.37002.40002.20002.22002.2200192,100
Jan 25, 20192.31002.50502.31002.38002.3800137,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...