U.S. markets closed

515591 (ACL)

YHD - YHD Delayed Price. Currency in USD
Add to watchlist
0.00
At close: 6:07PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in
DateOpenHighLowClose*Adj Close**Volume
Aug 04, 202111,400.0011,400.0011,400.0011,400.0011,400.00-
Aug 03, 202111,200.0011,500.0011,200.0011,400.0011,400.0060,700
Aug 02, 202111,550.0011,550.0011,550.0011,550.0011,550.00-
Jul 30, 202111,500.0011,600.0011,400.0011,550.0011,550.0046,000
Jul 29, 202111,650.0011,700.0011,500.0011,500.0011,500.0022,900
Jul 28, 202111,700.0011,800.0011,550.0011,600.0011,600.0051,600
Jul 27, 202111,400.0011,600.0011,300.0011,600.0011,600.0058,200
Jul 26, 202111,100.0011,500.0011,100.0011,400.0011,400.009,100
Jul 23, 202111,650.0011,700.0011,550.0011,550.0011,550.007,400
Jul 22, 202111,550.0011,700.0011,400.0011,650.0011,650.0030,500
Jul 21, 202111,400.0011,500.0011,350.0011,350.0011,350.0012,500
Jul 20, 202111,150.0011,300.0011,000.0011,300.0011,300.0011,500
Jul 19, 202111,400.0011,400.0010,800.0011,150.0011,150.0037,700
Jul 16, 202111,550.0011,550.0011,550.0011,550.0011,550.00-
Jul 15, 202111,350.0011,550.0011,300.0011,550.0011,550.003,900
Jul 14, 202111,500.0011,500.0011,500.0011,500.0011,500.00-
Jul 13, 202111,000.0011,700.0011,000.0011,500.0011,500.0012,600
Jul 12, 202111,550.0011,550.0011,550.0011,550.0011,550.00-
Jul 09, 202111,800.0011,800.0011,550.0011,550.0011,550.0054,400
Jul 08, 202112,700.0012,700.0012,700.0012,700.0012,700.00-
Jul 07, 202112,700.0012,700.0012,700.0012,700.0012,700.00-
Jul 06, 202112,700.0012,700.0012,700.0012,700.0012,700.00-
Jul 02, 202112,600.0012,900.0012,600.0012,700.0012,700.0059,900
Jul 01, 202112,800.0012,850.0012,650.0012,800.0012,800.0047,900
Jun 30, 202113,150.0013,200.0013,000.0013,000.0013,000.0036,600
Jun 29, 202113,100.0013,300.0013,000.0013,150.0013,150.0066,900
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 202113,150.0013,200.0012,950.0013,100.0013,100.0082,700
Jun 21, 202113,100.0013,300.0013,100.0013,150.0013,150.0066,100
Jun 18, 202113,750.0013,750.0013,350.0013,450.0013,450.00109,700
Jun 17, 202112,500.0013,600.0012,500.0013,550.0013,550.00233,700
Jun 16, 202113,150.0013,150.0012,500.0012,900.0012,900.0055,100
Jun 15, 202112,800.0013,300.0012,800.0013,000.0013,000.0097,700
Jun 14, 202113,000.0013,300.0012,900.0012,900.0012,900.0091,900
Jun 11, 202113,700.0013,800.0012,900.0012,900.0012,900.00218,900
Jun 10, 202112,300.0013,300.0012,100.0013,300.0013,300.00192,500
Jun 09, 202112,200.0012,600.0012,200.0012,450.0012,450.0047,200
Jun 08, 202112,800.0012,800.0012,800.0012,800.0012,800.00-
Jun 07, 202112,500.0012,900.0012,500.0012,800.0012,800.00125,100
Jun 04, 202112,600.0012,600.0012,250.0012,300.0012,300.006,950
Jun 03, 202112,000.0012,500.0011,850.0012,400.0012,400.0011,420
Jun 02, 202111,850.0011,850.0011,000.0011,800.0011,800.002,290
Jun 01, 202111,700.0011,800.0011,700.0011,800.0011,800.001,980
May 28, 202111,600.0011,900.0011,600.0011,700.0011,700.003,050
May 27, 202112,000.0012,000.0011,700.0011,700.0011,700.002,370
May 26, 202111,700.0012,000.0011,700.0011,900.0011,900.004,400
May 25, 202112,250.0012,300.0012,000.0012,000.0012,000.003,750
May 24, 202112,600.0012,600.0012,250.0012,250.0012,250.003,100
May 21, 202111,300.0012,300.0011,300.0012,250.0012,250.0011,120
May 20, 202111,650.0011,700.0011,400.0011,500.0011,500.006,020
May 19, 202111,900.0011,900.0011,800.0011,800.0011,800.002,930
May 18, 202112,000.0012,000.0011,800.0012,000.0012,000.004,060
May 17, 202112,200.0012,300.0012,000.0012,000.0012,000.003,430
May 14, 202112,100.0012,300.0012,100.0012,200.0012,200.001,430
May 13, 202112,450.0012,450.0012,300.0012,300.0012,300.003,400
May 12, 202112,000.0012,400.0012,000.0012,400.0012,400.003,790
May 11, 202111,600.0012,200.0011,600.0011,950.0011,950.007,160
May 10, 202112,500.0012,500.0012,000.0012,200.0012,200.004,980
May 07, 202112,550.0012,600.0012,300.0012,500.0012,500.005,050
May 06, 202112,850.0012,850.0012,550.0012,600.0012,600.002,280
May 05, 202112,550.0012,800.0012,550.0012,700.0012,700.002,150
May 04, 202112,800.0012,800.0012,600.0012,650.0012,650.001,550
May 03, 202112,800.0012,800.0012,800.0012,800.0012,800.00-
Apr 30, 202112,800.0012,800.0012,800.0012,800.0012,800.00-
Apr 29, 202112,800.0012,800.0012,700.0012,800.0012,800.003,930
Apr 28, 202112,700.0012,900.0012,700.0012,800.0012,800.001,240
Apr 27, 202112,800.0013,150.0012,700.0012,900.0012,900.004,580
Apr 26, 202113,000.0013,000.0012,700.0012,800.0012,800.003,710
Apr 23, 202112,550.0012,800.0012,550.0012,700.0012,700.003,830
Apr 22, 202113,100.0013,100.0012,700.0012,700.0012,700.003,430
Apr 21, 202113,000.0013,000.0013,000.0013,000.0013,000.00-
Apr 20, 202113,100.0013,100.0012,900.0013,000.0013,000.002,560
Apr 19, 202113,000.0013,000.0012,800.0012,950.0012,950.004,410
Apr 16, 202113,450.0013,450.0012,800.0013,000.0013,000.007,210
Apr 15, 202113,800.0013,800.0013,300.0013,450.0013,450.004,170
Apr 14, 202113,350.0013,400.0013,300.0013,400.0013,400.006,110
Apr 13, 202113,400.0013,450.0013,150.0013,350.0013,350.007,800
Apr 12, 202113,300.0013,400.0013,250.0013,350.0013,350.008,860
Apr 09, 202113,200.0013,400.0013,150.0013,250.0013,250.004,220
Apr 08, 202113,300.0013,300.0013,150.0013,150.0013,150.002,160
Apr 07, 202113,300.0013,300.0013,100.0013,200.0013,200.006,190
Apr 06, 202113,350.0013,400.0013,100.0013,300.0013,300.005,380
Apr 05, 202113,500.0013,500.0013,200.0013,400.0013,400.004,450
Apr 01, 202113,200.0013,350.0012,950.0013,100.0013,100.008,330
Mar 31, 202112,800.0013,300.0012,800.0013,200.0013,200.007,890
Mar 30, 202113,550.0013,550.0013,350.0013,450.0013,450.002,090
Mar 29, 202113,200.0013,900.0013,200.0013,550.0013,550.003,210
Mar 26, 202113,600.0013,600.0013,100.0013,200.0013,200.006,040
Mar 25, 202113,650.0013,650.0013,200.0013,600.0013,600.003,900
Mar 24, 202113,500.0013,900.0013,500.0013,500.0013,500.003,090
Mar 23, 202114,000.0014,200.0013,700.0013,900.0013,900.0014,860
Mar 22, 202114,450.0014,500.0014,000.0014,000.0014,000.005,970
Mar 19, 202114,350.0014,400.0014,250.0014,300.0014,300.005,500
Mar 18, 202114,500.0014,650.0014,250.0014,350.0014,350.0017,770
Mar 17, 202114,200.0014,500.0014,000.0014,200.0014,200.008,080
Mar 16, 202113,800.0014,200.0013,800.0014,200.0014,200.0013,140
Mar 15, 202113,900.0013,900.0013,700.0013,900.0013,900.007,290
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...