Mail

AAC - AAC Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 20, 2019	0.7960	0.8000	0.7550	0.7620	0.7620	235,300
Sep 19, 2019	0.8250	0.8480	0.7550	0.8000	0.8000	88,700
Sep 18, 2019	0.8250	0.8400	0.8250	0.8360	0.8360	76,200
Sep 17, 2019	0.8400	0.8500	0.7800	0.8150	0.8150	108,200
Sep 16, 2019	0.7930	0.8340	0.7650	0.8100	0.8100	135,100
Sep 13, 2019	0.7690	0.8000	0.7300	0.7650	0.7650	86,800
Sep 12, 2019	0.8080	0.8300	0.7500	0.7760	0.7760	80,700
Sep 11, 2019	0.6900	0.8490	0.6300	0.8200	0.8200	454,100
Sep 10, 2019	0.5900	0.7400	0.5900	0.6910	0.6910	529,300
Sep 09, 2019	0.5900	0.7500	0.5730	0.5900	0.5900	572,100
Sep 06, 2019	0.5300	0.6100	0.5250	0.5910	0.5910	99,700
Sep 05, 2019	0.5610	0.6200	0.5610	0.5650	0.5650	79,700
Sep 04, 2019	0.5450	0.6200	0.5450	0.5970	0.5970	251,400
Sep 03, 2019	0.6200	0.6400	0.5200	0.5350	0.5350	339,300
Aug 30, 2019	0.6500	0.6700	0.5300	0.6000	0.6000	494,800
Aug 29, 2019	0.6100	0.7800	0.6100	0.6860	0.6860	703,500
Aug 28, 2019	0.5900	0.6000	0.5300	0.5900	0.5900	294,000
Aug 27, 2019	0.5960	0.6000	0.5200	0.5550	0.5550	180,000
Aug 26, 2019	0.5730	0.6000	0.5500	0.5950	0.5950	132,100
Aug 23, 2019	0.6000	0.6200	0.5630	0.5900	0.5900	183,000
Aug 22, 2019	0.6320	0.6500	0.5650	0.6300	0.6300	258,200
Aug 21, 2019	0.6500	0.6700	0.6030	0.6270	0.6270	153,000
Aug 20, 2019	0.6450	0.6700	0.6120	0.6500	0.6500	108,800
Aug 19, 2019	0.6200	0.6700	0.6030	0.6500	0.6500	286,100
Aug 16, 2019	0.6500	0.6630	0.5500	0.6000	0.6000	385,100
Aug 15, 2019	0.6890	0.7000	0.5000	0.6190	0.6190	1,436,300
Aug 14, 2019	0.8100	0.8100	0.6600	0.6700	0.6700	422,200
Aug 13, 2019	0.7700	0.8500	0.7700	0.8100	0.8100	53,200
Aug 12, 2019	0.8860	0.8990	0.7900	0.8190	0.8190	66,400
Aug 09, 2019	1.0000	1.0000	0.8500	0.8800	0.8800	149,300
Aug 08, 2019	0.8150	0.9400	0.8150	0.8730	0.8730	101,200
Aug 07, 2019	0.7940	0.8300	0.7900	0.8100	0.8100	81,900
Aug 06, 2019	0.7510	0.8700	0.7300	0.8000	0.8000	152,400
Aug 05, 2019	0.9100	0.9300	0.7000	0.7500	0.7500	245,500
Aug 02, 2019	0.8700	0.9200	0.8550	0.8790	0.8790	64,100
Aug 01, 2019	0.9830	1.0300	0.8600	0.8830	0.8830	186,600
Jul 31, 2019	0.9960	1.0200	0.9700	0.9830	0.9830	91,300
Jul 30, 2019	0.9720	1.0000	0.9390	0.9900	0.9900	57,600
Jul 29, 2019	0.9900	1.0200	0.9560	0.9770	0.9770	102,500
Jul 26, 2019	1.0200	1.0300	0.9600	0.9880	0.9880	96,800
Jul 25, 2019	1.0600	1.0600	0.9520	1.0200	1.0200	82,200
Jul 24, 2019	0.9710	1.0650	0.9710	1.0600	1.0600	61,500
Jul 23, 2019	0.9210	0.9860	0.9200	0.9800	0.9800	219,400
Jul 22, 2019	0.9700	1.0200	0.8800	0.9100	0.9100	127,700
Jul 19, 2019	1.0300	1.0660	0.9500	0.9590	0.9590	99,400
Jul 18, 2019	1.2100	1.2100	1.0000	1.0200	1.0200	206,100
Jul 17, 2019	1.1400	1.2100	1.1400	1.1900	1.1900	128,100
Jul 16, 2019	1.1500	1.1520	1.1000	1.1500	1.1500	185,800
Jul 15, 2019	1.1900	1.2000	1.1500	1.1600	1.1600	98,800
Jul 12, 2019	1.2900	1.2920	1.1700	1.2000	1.2000	143,500
Jul 11, 2019	1.2700	1.3400	1.2100	1.2700	1.2700	142,800
Jul 10, 2019	1.2600	1.3100	1.1800	1.2400	1.2400	247,800
Jul 09, 2019	1.2100	1.6700	1.1700	1.2600	1.2600	1,215,200
Jul 08, 2019	1.0800	1.1900	1.0800	1.1900	1.1900	262,400
Jul 05, 2019	1.0900	1.1400	0.9780	1.0800	1.0800	349,100
Jul 03, 2019	1.0500	1.0900	1.0000	1.0900	1.0900	184,700
Jul 02, 2019	0.9050	1.0400	0.8800	1.0300	1.0300	577,300
Jul 01, 2019	0.8600	0.9100	0.8600	0.9000	0.9000	119,100
Jun 28, 2019	0.8600	0.8900	0.8010	0.8600	0.8600	1,712,500
Jun 27, 2019	0.8650	0.8800	0.8220	0.8300	0.8300	414,600
Jun 26, 2019	0.8000	0.9180	0.8000	0.8560	0.8560	629,400
Jun 25, 2019	0.7270	0.8900	0.6720	0.7900	0.7900	803,200
Jun 24, 2019	0.6700	0.7650	0.6600	0.7000	0.7000	460,000
Jun 21, 2019	0.6840	0.7260	0.6600	0.6960	0.6960	482,500
Jun 20, 2019	0.7000	0.7300	0.6520	0.6600	0.6600	724,400
Jun 19, 2019	0.6980	0.7250	0.6530	0.6720	0.6720	437,400
Jun 18, 2019	0.7120	0.8000	0.6400	0.6900	0.6900	827,100
Jun 17, 2019	0.7000	0.7480	0.6990	0.7170	0.7170	368,200
Jun 14, 2019	0.7490	0.7490	0.6210	0.6990	0.6990	1,410,800
Jun 13, 2019	0.7500	0.7700	0.7100	0.7430	0.7430	367,700
Jun 12, 2019	0.8000	0.8080	0.7100	0.7310	0.7310	790,800
Jun 11, 2019	0.8240	0.8480	0.7820	0.7910	0.7910	455,500
Jun 10, 2019	0.9200	0.9500	0.7840	0.8230	0.8230	692,700
Jun 07, 2019	0.9230	0.9650	0.8800	0.9200	0.9200	486,900
Jun 06, 2019	0.9850	0.9850	0.8900	0.9150	0.9150	277,600
Jun 05, 2019	1.0700	1.0950	0.9720	0.9860	0.9860	194,400
Jun 04, 2019	1.0200	1.0800	0.9900	1.0500	1.0500	196,500
Jun 03, 2019	0.9450	1.1000	0.9450	1.0100	1.0100	485,000
May 31, 2019	1.0500	1.0500	0.8100	0.9000	0.9000	960,900
May 30, 2019	1.1000	1.1050	0.9800	1.0600	1.0600	1,207,400
May 29, 2019	1.2000	1.2470	1.0900	1.1100	1.1100	293,000
May 28, 2019	1.0900	1.2700	1.0500	1.2400	1.2400	365,300
May 24, 2019	1.3000	1.3100	1.0500	1.1000	1.1000	814,000
May 23, 2019	1.1700	1.5300	1.0600	1.3000	1.3000	1,252,000
May 22, 2019	1.3000	1.3500	1.1100	1.1600	1.1600	636,200
May 21, 2019	1.3900	1.4200	1.2800	1.2800	1.2800	333,700
May 20, 2019	1.3600	1.4300	1.3000	1.3900	1.3900	400,500
May 17, 2019	1.6500	1.6960	1.4400	1.4500	1.4500	438,800
May 16, 2019	1.6600	1.8000	1.6400	1.6900	1.6900	497,200
May 15, 2019	1.5300	1.7200	1.5000	1.6500	1.6500	397,200
May 14, 2019	1.6700	1.6700	1.5200	1.5400	1.5400	204,500
May 13, 2019	1.7000	1.7370	1.6300	1.6700	1.6700	103,600
May 10, 2019	1.8900	1.9800	1.7000	1.7300	1.7300	200,800
May 09, 2019	1.6500	2.1000	1.6500	1.9000	1.9000	279,500
May 08, 2019	2.0000	2.0000	1.8000	1.8600	1.8600	89,300
May 07, 2019	1.9400	2.1000	1.9100	1.9900	1.9900	167,100
May 06, 2019	1.9000	1.9900	1.7600	1.9700	1.9700	142,400
May 03, 2019	1.6300	2.4500	1.6300	1.9700	1.9700	966,900
May 02, 2019	1.6300	1.6900	1.6000	1.6200	1.6200	41,800
May 01, 2019	1.6400	1.6600	1.5900	1.6300	1.6300	60,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...