Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 5 hrs 32 mins

S&P Futures
4,298.00
-9.75(-0.23%)
Dow Futures
34,069.00
-49.00(-0.14%)
Nasdaq Futures
13,604.75
-53.50(-0.39%)
Russell 2000 Futures
2,019.80
-3.50(-0.17%)
Crude Oil
86.73
+0.20(+0.23%)
Gold
1,788.10
-1.60(-0.09%)

Advertisement

Atlas Crest Investment Corp. II (ACII)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

9.85

0.00

(0.00%)

At close: 09:30AM EDT

Advertisement

Time Period:

Aug 17, 2021 - Aug 17, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 17, 2022	-	-	-	-	-	-
Aug 16, 2022	9.85	9.85	9.85	9.85	9.85	400
Aug 15, 2022	9.85	9.85	9.85	9.85	9.85	57,500
Aug 12, 2022	9.86	9.86	9.86	9.86	9.86	200
Aug 11, 2022	9.85	9.85	9.85	9.85	9.85	-
Aug 10, 2022	9.85	9.85	9.85	9.85	9.85	30,200
Aug 09, 2022	9.85	9.85	9.85	9.85	9.85	400
Aug 08, 2022	9.85	9.85	9.85	9.85	9.85	1,600
Aug 05, 2022	9.85	9.85	9.85	9.85	9.85	44,800
Aug 04, 2022	9.88	9.88	9.84	9.85	9.85	261,600
Aug 03, 2022	9.88	9.88	9.85	9.85	9.85	378,500
Aug 02, 2022	9.84	9.85	9.84	9.85	9.85	261,000
Aug 01, 2022	9.86	9.86	9.84	9.85	9.85	335,700
Jul 29, 2022	9.86	9.86	9.84	9.84	9.84	391,600
Jul 28, 2022	9.86	9.86	9.84	9.84	9.84	141,900
Jul 27, 2022	9.84	9.85	9.84	9.84	9.84	25,300
Jul 26, 2022	9.85	9.85	9.83	9.84	9.84	182,900
Jul 25, 2022	9.85	9.85	9.85	9.85	9.85	100
Jul 22, 2022	9.84	9.86	9.84	9.85	9.85	4,700
Jul 21, 2022	9.84	9.84	9.82	9.84	9.84	127,200
Jul 20, 2022	9.85	9.85	9.83	9.83	9.83	2,000
Jul 19, 2022	9.83	9.83	9.83	9.83	9.83	60,700
Jul 18, 2022	9.86	9.86	9.82	9.84	9.84	6,100
Jul 15, 2022	9.82	9.82	9.81	9.82	9.82	60,900
Jul 14, 2022	9.82	9.84	9.81	9.82	9.82	3,200
Jul 13, 2022	9.81	9.84	9.80	9.84	9.84	41,700
Jul 12, 2022	9.84	9.84	9.82	9.82	9.82	255,900
Jul 11, 2022	9.81	9.82	9.81	9.82	9.82	15,700
Jul 08, 2022	9.81	9.82	9.80	9.81	9.81	16,600
Jul 07, 2022	9.82	9.82	9.79	9.81	9.81	197,400
Jul 06, 2022	9.85	9.85	9.80	9.81	9.81	2,500
Jul 05, 2022	9.80	9.82	9.80	9.82	9.82	102,500
Jul 01, 2022	9.82	9.82	9.82	9.82	9.82	70,800
Jun 30, 2022	9.80	9.81	9.80	9.81	9.81	3,900
Jun 29, 2022	9.82	9.82	9.81	9.81	9.81	1,200
Jun 28, 2022	9.82	9.82	9.81	9.81	9.81	1,300
Jun 27, 2022	9.83	9.83	9.82	9.82	9.82	1,200
Jun 24, 2022	9.80	9.83	9.80	9.82	9.82	472,900
Jun 23, 2022	9.81	9.81	9.80	9.81	9.81	33,100
Jun 22, 2022	9.81	9.82	9.81	9.81	9.81	2,700
Jun 21, 2022	9.77	9.84	9.76	9.82	9.82	12,900
Jun 17, 2022	9.81	9.81	9.81	9.81	9.81	5,900
Jun 16, 2022	9.80	9.81	9.80	9.81	9.81	500
Jun 15, 2022	9.84	9.84	9.81	9.81	9.81	1,400
Jun 14, 2022	9.80	9.81	9.80	9.81	9.81	982,700
Jun 13, 2022	9.78	9.81	9.78	9.81	9.81	30,600
Jun 10, 2022	9.78	9.78	9.78	9.78	9.78	6,100
Jun 09, 2022	9.79	9.81	9.79	9.80	9.80	12,100
Jun 08, 2022	9.82	9.82	9.80	9.80	9.80	400
Jun 07, 2022	9.79	9.79	9.79	9.79	9.79	100
Jun 06, 2022	9.83	9.83	9.79	9.81	9.81	9,900
Jun 03, 2022	9.83	9.83	9.80	9.81	9.81	333,900
Jun 02, 2022	9.79	9.80	9.79	9.80	9.80	101,400
Jun 01, 2022	9.81	9.81	9.80	9.80	9.80	68,900
May 31, 2022	9.80	9.80	9.80	9.80	9.80	49,400
May 27, 2022	9.80	9.81	9.80	9.81	9.81	244,400
May 26, 2022	9.83	9.83	9.78	9.80	9.80	6,600
May 25, 2022	9.79	9.81	9.79	9.80	9.80	34,800
May 24, 2022	9.83	9.83	9.78	9.80	9.80	451,800
May 23, 2022	9.82	9.82	9.78	9.79	9.79	1,200
May 20, 2022	9.82	9.82	9.77	9.78	9.78	4,200
May 19, 2022	9.81	9.81	9.77	9.77	9.77	25,900
May 18, 2022	9.83	9.83	9.78	9.79	9.79	4,200
May 17, 2022	9.83	9.83	9.78	9.79	9.79	3,300
May 16, 2022	9.83	9.83	9.79	9.79	9.79	700
May 13, 2022	9.83	9.83	9.77	9.78	9.78	4,100
May 12, 2022	9.81	9.81	9.78	9.78	9.78	3,000
May 11, 2022	9.85	9.85	9.79	9.79	9.79	10,200
May 10, 2022	9.86	9.86	9.80	9.80	9.80	2,900
May 09, 2022	9.81	9.81	9.80	9.81	9.81	461,400
May 06, 2022	9.84	9.84	9.81	9.82	9.82	77,100
May 05, 2022	9.86	9.86	9.81	9.82	9.82	91,100
May 04, 2022	9.82	9.82	9.82	9.82	9.82	2,100
May 03, 2022	9.80	9.82	9.80	9.81	9.81	1,200
May 02, 2022	9.80	9.82	9.80	9.82	9.82	519,500
Apr 29, 2022	9.80	9.82	9.79	9.82	9.82	231,400
Apr 28, 2022	9.82	9.82	9.80	9.81	9.81	20,100
Apr 27, 2022	9.86	9.86	9.81	9.81	9.81	22,900
Apr 26, 2022	9.86	9.86	9.80	9.81	9.81	7,400
Apr 25, 2022	9.82	9.82	9.80	9.81	9.81	5,200
Apr 22, 2022	9.84	9.84	9.82	9.84	9.84	4,800
Apr 21, 2022	9.82	9.82	9.82	9.82	9.82	100
Apr 20, 2022	9.86	9.86	9.81	9.81	9.81	12,000
Apr 19, 2022	9.86	9.86	9.82	9.83	9.83	900
Apr 18, 2022	9.80	9.82	9.80	9.82	9.82	58,100
Apr 14, 2022	9.79	9.81	9.79	9.81	9.81	42,900
Apr 13, 2022	9.79	9.80	9.79	9.80	9.80	6,800
Apr 12, 2022	9.79	9.80	9.79	9.80	9.80	15,000
Apr 11, 2022	9.79	9.79	9.79	9.79	9.79	900
Apr 08, 2022	9.79	9.79	9.79	9.79	9.79	18,400
Apr 07, 2022	9.79	9.79	9.79	9.79	9.79	7,100
Apr 06, 2022	9.79	9.79	9.79	9.79	9.79	200
Apr 05, 2022	9.79	9.79	9.79	9.79	9.79	5,100
Apr 04, 2022	9.82	9.83	9.79	9.80	9.80	700
Apr 01, 2022	9.80	9.80	9.79	9.80	9.80	26,100
Mar 31, 2022	9.78	9.82	9.78	9.82	9.82	7,300
Mar 30, 2022	9.75	9.78	9.75	9.78	9.78	400
Mar 29, 2022	9.77	9.80	9.77	9.80	9.80	60,400
Mar 28, 2022	9.78	9.79	9.78	9.78	9.78	3,400
Mar 25, 2022	9.78	9.79	9.75	9.77	9.77	25,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,298.00-9.75(-0.23%)

Dow Futures34,069.00-49.00(-0.14%)

Nasdaq Futures13,604.75-53.50(-0.39%)

Russell 2000 Futures2,019.80-3.50(-0.17%)

Crude Oil86.73+0.20(+0.23%)

Gold1,788.10-1.60(-0.09%)

Atlas Crest Investment Corp. II (ACII)

S&P Futures
4,298.00
-9.75(-0.23%)

Dow Futures
34,069.00
-49.00(-0.14%)

Nasdaq Futures
13,604.75
-53.50(-0.39%)

Russell 2000 Futures
2,019.80
-3.50(-0.17%)

Crude Oil
86.73
+0.20(+0.23%)

Gold
1,788.10
-1.60(-0.09%)