AAC - AAC Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20190.79600.80000.75500.76200.7620235,300
Sep 19, 20190.82500.84800.75500.80000.800088,700
Sep 18, 20190.82500.84000.82500.83600.836076,200
Sep 17, 20190.84000.85000.78000.81500.8150108,200
Sep 16, 20190.79300.83400.76500.81000.8100135,100
Sep 13, 20190.76900.80000.73000.76500.765086,800
Sep 12, 20190.80800.83000.75000.77600.776080,700
Sep 11, 20190.69000.84900.63000.82000.8200454,100
Sep 10, 20190.59000.74000.59000.69100.6910529,300
Sep 09, 20190.59000.75000.57300.59000.5900572,100
Sep 06, 20190.53000.61000.52500.59100.591099,700
Sep 05, 20190.56100.62000.56100.56500.565079,700
Sep 04, 20190.54500.62000.54500.59700.5970251,400
Sep 03, 20190.62000.64000.52000.53500.5350339,300
Aug 30, 20190.65000.67000.53000.60000.6000494,800
Aug 29, 20190.61000.78000.61000.68600.6860703,500
Aug 28, 20190.59000.60000.53000.59000.5900294,000
Aug 27, 20190.59600.60000.52000.55500.5550180,000
Aug 26, 20190.57300.60000.55000.59500.5950132,100
Aug 23, 20190.60000.62000.56300.59000.5900183,000
Aug 22, 20190.63200.65000.56500.63000.6300258,200
Aug 21, 20190.65000.67000.60300.62700.6270153,000
Aug 20, 20190.64500.67000.61200.65000.6500108,800
Aug 19, 20190.62000.67000.60300.65000.6500286,100
Aug 16, 20190.65000.66300.55000.60000.6000385,100
Aug 15, 20190.68900.70000.50000.61900.61901,436,300
Aug 14, 20190.81000.81000.66000.67000.6700422,200
Aug 13, 20190.77000.85000.77000.81000.810053,200
Aug 12, 20190.88600.89900.79000.81900.819066,400
Aug 09, 20191.00001.00000.85000.88000.8800149,300
Aug 08, 20190.81500.94000.81500.87300.8730101,200
Aug 07, 20190.79400.83000.79000.81000.810081,900
Aug 06, 20190.75100.87000.73000.80000.8000152,400
Aug 05, 20190.91000.93000.70000.75000.7500245,500
Aug 02, 20190.87000.92000.85500.87900.879064,100
Aug 01, 20190.98301.03000.86000.88300.8830186,600
Jul 31, 20190.99601.02000.97000.98300.983091,300
Jul 30, 20190.97201.00000.93900.99000.990057,600
Jul 29, 20190.99001.02000.95600.97700.9770102,500
Jul 26, 20191.02001.03000.96000.98800.988096,800
Jul 25, 20191.06001.06000.95201.02001.020082,200
Jul 24, 20190.97101.06500.97101.06001.060061,500
Jul 23, 20190.92100.98600.92000.98000.9800219,400
Jul 22, 20190.97001.02000.88000.91000.9100127,700
Jul 19, 20191.03001.06600.95000.95900.959099,400
Jul 18, 20191.21001.21001.00001.02001.0200206,100
Jul 17, 20191.14001.21001.14001.19001.1900128,100
Jul 16, 20191.15001.15201.10001.15001.1500185,800
Jul 15, 20191.19001.20001.15001.16001.160098,800
Jul 12, 20191.29001.29201.17001.20001.2000143,500
Jul 11, 20191.27001.34001.21001.27001.2700142,800
Jul 10, 20191.26001.31001.18001.24001.2400247,800
Jul 09, 20191.21001.67001.17001.26001.26001,215,200
Jul 08, 20191.08001.19001.08001.19001.1900262,400
Jul 05, 20191.09001.14000.97801.08001.0800349,100
Jul 03, 20191.05001.09001.00001.09001.0900184,700
Jul 02, 20190.90501.04000.88001.03001.0300577,300
Jul 01, 20190.86000.91000.86000.90000.9000119,100
Jun 28, 20190.86000.89000.80100.86000.86001,712,500
Jun 27, 20190.86500.88000.82200.83000.8300414,600
Jun 26, 20190.80000.91800.80000.85600.8560629,400
Jun 25, 20190.72700.89000.67200.79000.7900803,200
Jun 24, 20190.67000.76500.66000.70000.7000460,000
Jun 21, 20190.68400.72600.66000.69600.6960482,500
Jun 20, 20190.70000.73000.65200.66000.6600724,400
Jun 19, 20190.69800.72500.65300.67200.6720437,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...