Other OTC - Delayed Quote • USD
Accelleron Industries AG (ACLLY)
At close: April 26 at 12:47 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 39.04 | 39.65 | 39.04 | 39.65 | 39.65 | 1,400 |
Apr 25, 2024 | 38.75 | 38.75 | 38.74 | 38.74 | 38.74 | 2,000 |
Apr 24, 2024 | 39.31 | 39.31 | 39.26 | 39.26 | 39.26 | 1,800 |
Apr 23, 2024 | 39.10 | 39.16 | 39.03 | 39.03 | 39.03 | 2,200 |
Apr 22, 2024 | 38.29 | 38.32 | 38.00 | 38.19 | 38.19 | 4,400 |
Apr 19, 2024 | 38.00 | 38.18 | 38.00 | 38.18 | 38.18 | 900 |
Apr 18, 2024 | 38.00 | 38.32 | 37.97 | 38.00 | 38.00 | 3,900 |
Apr 17, 2024 | 38.76 | 38.96 | 38.76 | 38.96 | 38.96 | 2,200 |
Apr 16, 2024 | 38.17 | 38.27 | 38.00 | 38.02 | 38.02 | 2,900 |
Apr 15, 2024 | 39.33 | 39.33 | 39.30 | 39.30 | 39.30 | 2,300 |
Apr 12, 2024 | 38.56 | 38.56 | 38.15 | 38.15 | 38.15 | 12,500 |
Apr 11, 2024 | 38.43 | 38.58 | 38.43 | 38.58 | 38.58 | 1,400 |
Apr 10, 2024 | 38.08 | 38.34 | 37.90 | 38.34 | 38.34 | 1,700 |
Apr 9, 2024 | 38.84 | 38.86 | 38.65 | 38.78 | 38.78 | 5,100 |
Apr 8, 2024 | 38.50 | 38.69 | 38.50 | 38.69 | 38.69 | 1,400 |
Apr 5, 2024 | 37.83 | 37.99 | 37.83 | 37.98 | 37.98 | 2,200 |
Apr 4, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 1,100 |
Apr 3, 2024 | 37.15 | 37.52 | 37.15 | 37.49 | 37.49 | 1,600 |
Apr 2, 2024 | 37.34 | 37.34 | 37.00 | 37.00 | 37.00 | 2,600 |
Apr 1, 2024 | 36.41 | 36.44 | 36.41 | 36.44 | 36.44 | 2,000 |
Mar 28, 2024 | 37.50 | 37.68 | 36.92 | 37.65 | 37.65 | 3,800 |
Mar 27, 2024 | 37.94 | 37.94 | 37.36 | 37.50 | 37.50 | 4,600 |
Mar 26, 2024 | 35.48 | 35.84 | 35.48 | 35.64 | 35.64 | 9,200 |
Mar 25, 2024 | 35.70 | 35.85 | 35.70 | 35.85 | 35.85 | 1,000 |
Mar 22, 2024 | 35.52 | 35.52 | 35.34 | 35.47 | 35.47 | 2,100 |
Mar 21, 2024 | 35.42 | 35.49 | 35.19 | 35.40 | 35.40 | 1,800 |
Mar 20, 2024 | 35.90 | 35.90 | 35.57 | 35.75 | 35.75 | 3,100 |
Mar 19, 2024 | 35.51 | 35.64 | 35.51 | 35.64 | 35.64 | 1,600 |
Mar 18, 2024 | 34.96 | 35.00 | 34.96 | 35.00 | 35.00 | 1,300 |
Mar 15, 2024 | 35.21 | 35.21 | 35.15 | 35.15 | 35.15 | 1,500 |
Mar 14, 2024 | 35.04 | 35.22 | 35.00 | 35.22 | 35.22 | 1,300 |
Mar 13, 2024 | 35.21 | 35.40 | 35.20 | 35.40 | 35.40 | 2,200 |
Mar 12, 2024 | 34.51 | 35.22 | 34.51 | 35.22 | 35.22 | 5,400 |
Mar 11, 2024 | 34.55 | 34.61 | 34.55 | 34.61 | 34.61 | 2,000 |
Mar 8, 2024 | 34.46 | 34.61 | 34.46 | 34.59 | 34.59 | 3,100 |
Mar 7, 2024 | 33.62 | 34.06 | 33.62 | 34.01 | 34.01 | 2,500 |
Mar 6, 2024 | 34.06 | 34.16 | 33.92 | 34.01 | 34.01 | 2,200 |
Mar 5, 2024 | 34.10 | 34.37 | 34.06 | 34.06 | 34.06 | 1,400 |
Mar 4, 2024 | 34.00 | 34.41 | 34.00 | 34.41 | 34.41 | 1,800 |
Mar 1, 2024 | 33.70 | 34.00 | 33.61 | 34.00 | 34.00 | 1,200 |
Feb 29, 2024 | 33.60 | 33.85 | 33.54 | 33.54 | 33.54 | 3,100 |
Feb 28, 2024 | 33.16 | 33.39 | 33.16 | 33.33 | 33.33 | 1,800 |
Feb 27, 2024 | 33.28 | 33.49 | 33.21 | 33.31 | 33.31 | 3,000 |
Feb 26, 2024 | 33.30 | 33.59 | 33.30 | 33.59 | 33.59 | 1,500 |
Feb 23, 2024 | 33.38 | 33.38 | 33.18 | 33.18 | 33.18 | 1,500 |
Feb 22, 2024 | 33.34 | 33.58 | 33.34 | 33.45 | 33.45 | 2,400 |
Feb 21, 2024 | 32.41 | 32.49 | 32.41 | 32.49 | 32.49 | 1,900 |
Feb 20, 2024 | 32.74 | 32.74 | 32.47 | 32.47 | 32.47 | 2,600 |
Feb 16, 2024 | 33.00 | 33.19 | 33.00 | 33.19 | 33.19 | 1,500 |
Feb 15, 2024 | 32.71 | 33.16 | 32.71 | 33.16 | 33.16 | 2,500 |
Feb 14, 2024 | 32.45 | 32.59 | 32.41 | 32.59 | 32.59 | 3,500 |
Feb 13, 2024 | 32.00 | 32.25 | 31.84 | 31.89 | 31.89 | 3,900 |
Feb 12, 2024 | 32.94 | 32.97 | 32.69 | 32.97 | 32.97 | 2,200 |
Feb 9, 2024 | 32.93 | 33.02 | 32.80 | 33.00 | 33.00 | 3,200 |
Feb 8, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 1,000 |
Feb 7, 2024 | 33.31 | 33.31 | 32.90 | 32.90 | 32.90 | 3,800 |
Feb 6, 2024 | 33.73 | 33.73 | 33.60 | 33.60 | 33.60 | 2,800 |
Feb 5, 2024 | 33.36 | 33.50 | 33.36 | 33.41 | 33.41 | 1,800 |
Feb 2, 2024 | 33.18 | 33.18 | 33.15 | 33.17 | 33.17 | 2,500 |
Feb 1, 2024 | 32.61 | 32.61 | 32.41 | 32.60 | 32.60 | 3,400 |
Jan 31, 2024 | 32.37 | 32.57 | 32.11 | 32.11 | 32.11 | 2,600 |
Jan 30, 2024 | 31.67 | 31.75 | 31.67 | 31.74 | 31.74 | 1,900 |
Jan 29, 2024 | 31.37 | 31.60 | 31.37 | 31.41 | 31.41 | 1,700 |
Jan 26, 2024 | 32.04 | 32.04 | 31.63 | 31.63 | 31.63 | 1,900 |
Jan 25, 2024 | 31.81 | 32.05 | 31.81 | 31.91 | 31.91 | 2,600 |
Jan 24, 2024 | 32.12 | 32.14 | 32.04 | 32.04 | 32.04 | 7,000 |
Jan 23, 2024 | 31.69 | 31.69 | 31.39 | 31.52 | 31.52 | 2,700 |
Jan 22, 2024 | 31.49 | 31.57 | 31.17 | 31.38 | 31.38 | 2,500 |
Jan 19, 2024 | 31.06 | 31.32 | 31.06 | 31.06 | 31.06 | 2,200 |
Jan 18, 2024 | 31.07 | 31.35 | 31.06 | 31.21 | 31.21 | 1,900 |
Jan 17, 2024 | 30.91 | 30.99 | 30.86 | 30.87 | 30.87 | 2,000 |
Jan 16, 2024 | 30.60 | 30.60 | 30.29 | 30.56 | 30.56 | 4,100 |
Jan 12, 2024 | 31.12 | 31.40 | 31.12 | 31.40 | 31.40 | 2,300 |
Jan 11, 2024 | 31.53 | 31.53 | 31.02 | 31.08 | 31.08 | 5,500 |
Jan 10, 2024 | 32.01 | 32.16 | 31.84 | 32.16 | 32.16 | 3,400 |
Jan 9, 2024 | 31.70 | 32.03 | 31.70 | 31.74 | 31.74 | 1,600 |
Jan 8, 2024 | 31.50 | 31.84 | 31.50 | 31.67 | 31.67 | 2,700 |
Jan 5, 2024 | 31.01 | 31.47 | 31.01 | 31.39 | 31.39 | 1,800 |
Jan 4, 2024 | 30.32 | 30.99 | 30.32 | 30.88 | 30.88 | 2,100 |
Jan 3, 2024 | 30.43 | 30.43 | 30.16 | 30.16 | 30.16 | 800 |
Jan 2, 2024 | 31.05 | 31.05 | 30.70 | 30.75 | 30.75 | 3,700 |
Dec 29, 2023 | 31.18 | 31.26 | 31.16 | 31.17 | 31.17 | 1,700 |
Dec 28, 2023 | 31.28 | 31.28 | 30.67 | 30.67 | 30.67 | 3,000 |
Dec 27, 2023 | 30.74 | 31.19 | 30.74 | 31.07 | 31.07 | 1,900 |
Dec 26, 2023 | 30.60 | 30.60 | 30.38 | 30.48 | 30.48 | 2,800 |
Dec 22, 2023 | 30.30 | 30.52 | 30.30 | 30.42 | 30.42 | 2,800 |
Dec 21, 2023 | 29.86 | 30.01 | 29.80 | 29.80 | 29.80 | 10,300 |
Dec 20, 2023 | 29.60 | 29.74 | 29.25 | 29.45 | 29.45 | 2,900 |
Dec 19, 2023 | 29.45 | 29.53 | 29.37 | 29.45 | 29.45 | 6,900 |
Dec 18, 2023 | 29.01 | 29.10 | 29.00 | 29.10 | 29.10 | 3,700 |
Dec 15, 2023 | 29.44 | 29.59 | 29.40 | 29.40 | 29.40 | 2,400 |
Dec 14, 2023 | 29.29 | 29.31 | 29.00 | 29.21 | 29.21 | 3,700 |
Dec 13, 2023 | 28.07 | 28.53 | 28.07 | 28.26 | 28.26 | 3,200 |
Dec 12, 2023 | 27.91 | 27.99 | 27.91 | 27.99 | 27.99 | 1,700 |
Dec 11, 2023 | 27.78 | 27.80 | 27.67 | 27.67 | 27.67 | 1,500 |
Dec 8, 2023 | 27.46 | 27.73 | 27.46 | 27.64 | 27.64 | 6,600 |
Dec 7, 2023 | 27.54 | 27.54 | 27.25 | 27.25 | 27.25 | 2,300 |
Dec 6, 2023 | 28.23 | 28.25 | 27.88 | 27.93 | 27.93 | 6,700 |
Dec 5, 2023 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 2,400 |
Dec 4, 2023 | 28.50 | 28.57 | 28.32 | 28.33 | 28.33 | 2,100 |
Dec 1, 2023 | 28.63 | 28.92 | 28.31 | 28.51 | 28.51 | 3,800 |
Nov 30, 2023 | 28.71 | 28.83 | 28.45 | 28.45 | 28.45 | 2,300 |
Nov 29, 2023 | 28.20 | 28.63 | 28.20 | 28.54 | 28.54 | 2,400 |
Nov 28, 2023 | 28.05 | 28.20 | 27.83 | 28.02 | 28.02 | 6,200 |
Nov 27, 2023 | 27.85 | 28.05 | 27.69 | 27.87 | 27.87 | 5,900 |
Nov 24, 2023 | 27.71 | 27.85 | 27.71 | 27.85 | 27.85 | 1,000 |
Nov 22, 2023 | 27.43 | 27.54 | 27.30 | 27.54 | 27.54 | 2,100 |
Nov 21, 2023 | 27.45 | 27.53 | 27.28 | 27.28 | 27.28 | 7,300 |
Nov 20, 2023 | 26.90 | 27.13 | 26.90 | 26.98 | 26.98 | 2,200 |
Nov 17, 2023 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 800 |
Nov 16, 2023 | 27.07 | 27.09 | 26.93 | 26.93 | 26.93 | 1,300 |
Nov 15, 2023 | 27.04 | 27.07 | 27.03 | 27.07 | 27.07 | 3,300 |
Nov 14, 2023 | 26.26 | 26.79 | 26.26 | 26.46 | 26.46 | 8,700 |
Nov 13, 2023 | 25.84 | 25.84 | 25.82 | 25.82 | 25.82 | 1,800 |
Nov 10, 2023 | 25.51 | 25.65 | 25.51 | 25.65 | 25.65 | 2,800 |
Nov 9, 2023 | 25.49 | 25.49 | 25.34 | 25.34 | 25.34 | 1,900 |
Nov 8, 2023 | 25.17 | 25.17 | 25.00 | 25.00 | 25.00 | 3,600 |
Nov 7, 2023 | 24.83 | 24.83 | 24.72 | 24.73 | 24.73 | 2,300 |
Nov 6, 2023 | 24.46 | 24.77 | 24.46 | 24.72 | 24.72 | 2,600 |
Nov 3, 2023 | 25.08 | 25.15 | 25.00 | 25.00 | 25.00 | 2,000 |
Nov 2, 2023 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | 1,500 |
Nov 1, 2023 | 24.34 | 24.39 | 24.33 | 24.39 | 24.39 | 3,000 |
Oct 31, 2023 | 24.66 | 24.66 | 24.19 | 24.36 | 24.36 | 3,000 |
Oct 30, 2023 | 24.20 | 24.24 | 24.07 | 24.07 | 24.07 | 3,700 |
Oct 27, 2023 | 23.70 | 23.70 | 23.57 | 23.57 | 23.57 | 1,800 |
Oct 26, 2023 | 24.35 | 24.35 | 23.90 | 23.96 | 23.96 | 2,400 |
Oct 25, 2023 | 24.51 | 24.90 | 24.51 | 24.70 | 24.70 | 2,500 |
Oct 24, 2023 | 25.42 | 25.47 | 25.42 | 25.47 | 25.47 | 1,700 |
Oct 23, 2023 | 24.89 | 25.36 | 24.89 | 25.34 | 25.34 | 3,500 |
Oct 20, 2023 | 26.37 | 26.37 | 25.47 | 25.47 | 25.47 | 3,100 |
Oct 19, 2023 | 26.01 | 26.01 | 26.00 | 26.00 | 26.00 | 1,800 |
Oct 18, 2023 | 25.69 | 26.31 | 25.69 | 26.09 | 26.09 | 3,800 |
Oct 17, 2023 | 26.14 | 26.20 | 25.94 | 25.94 | 25.94 | 4,000 |
Oct 16, 2023 | 25.97 | 26.10 | 25.97 | 26.10 | 26.10 | 1,200 |
Oct 13, 2023 | 26.20 | 26.20 | 25.80 | 25.90 | 25.90 | 3,500 |
Oct 12, 2023 | 26.50 | 26.50 | 25.95 | 26.00 | 26.00 | 4,700 |
Oct 11, 2023 | 26.30 | 26.33 | 26.15 | 26.15 | 26.15 | 3,000 |
Oct 10, 2023 | 25.89 | 26.04 | 25.88 | 26.04 | 26.04 | 3,500 |
Oct 9, 2023 | 25.25 | 25.25 | 25.03 | 25.19 | 25.19 | 2,500 |
Oct 6, 2023 | 24.83 | 24.95 | 24.77 | 24.95 | 24.95 | 1,400 |
Oct 5, 2023 | 24.82 | 24.82 | 24.24 | 24.24 | 24.24 | 1,600 |
Oct 4, 2023 | 25.01 | 25.01 | 24.67 | 24.94 | 24.94 | 4,700 |
Oct 3, 2023 | 25.24 | 25.24 | 25.00 | 25.12 | 25.12 | 2,400 |
Oct 2, 2023 | 25.46 | 25.51 | 25.46 | 25.51 | 25.51 | 1,600 |
Sep 29, 2023 | 26.11 | 26.19 | 25.81 | 25.81 | 25.81 | 2,200 |
Sep 28, 2023 | 25.96 | 26.11 | 25.82 | 26.10 | 26.10 | 6,900 |
Sep 27, 2023 | 25.48 | 25.50 | 25.42 | 25.44 | 25.44 | 6,100 |
Sep 26, 2023 | 25.46 | 25.46 | 25.22 | 25.22 | 25.22 | 3,200 |
Sep 25, 2023 | 25.58 | 26.00 | 25.58 | 26.00 | 26.00 | 2,400 |
Sep 22, 2023 | 25.76 | 26.03 | 25.72 | 25.93 | 25.93 | 10,700 |
Sep 21, 2023 | 26.37 | 26.40 | 26.25 | 26.25 | 26.25 | 7,400 |
Sep 20, 2023 | 26.87 | 26.89 | 26.46 | 26.46 | 26.46 | 1,300 |
Sep 19, 2023 | 26.04 | 26.18 | 26.04 | 26.18 | 26.18 | 5,600 |
Sep 18, 2023 | 25.96 | 25.96 | 25.72 | 25.79 | 25.79 | 1,700 |
Sep 15, 2023 | 26.37 | 26.47 | 26.25 | 26.25 | 26.25 | 4,000 |
Sep 14, 2023 | 26.25 | 26.25 | 26.01 | 26.01 | 26.01 | 1,700 |
Sep 13, 2023 | 26.62 | 26.62 | 26.37 | 26.40 | 26.40 | 4,400 |
Sep 12, 2023 | 26.82 | 26.91 | 26.45 | 26.69 | 26.69 | 4,400 |
Sep 11, 2023 | 26.38 | 26.92 | 26.38 | 26.92 | 26.92 | 3,800 |
Sep 8, 2023 | 26.15 | 26.34 | 26.15 | 26.34 | 26.34 | 2,900 |
Sep 7, 2023 | 26.36 | 26.57 | 26.36 | 26.57 | 26.57 | 4,900 |
Sep 6, 2023 | 26.40 | 26.57 | 26.40 | 26.42 | 26.42 | 7,600 |
Sep 5, 2023 | 26.01 | 26.10 | 25.80 | 25.80 | 25.80 | 2,500 |
Sep 1, 2023 | 26.42 | 26.51 | 26.42 | 26.43 | 26.43 | 1,400 |
Aug 31, 2023 | 27.00 | 27.00 | 26.53 | 26.93 | 26.93 | 4,100 |
Aug 30, 2023 | 27.26 | 27.26 | 27.00 | 27.00 | 27.00 | 3,500 |
Aug 29, 2023 | 26.98 | 27.23 | 26.98 | 27.23 | 27.23 | 5,300 |
Aug 28, 2023 | 26.95 | 27.15 | 26.95 | 27.15 | 27.15 | 3,300 |
Aug 25, 2023 | 26.64 | 26.64 | 26.26 | 26.57 | 26.57 | 5,900 |
Aug 24, 2023 | 26.32 | 26.32 | 25.97 | 25.99 | 25.99 | 5,200 |
Aug 23, 2023 | 26.40 | 26.40 | 25.99 | 25.99 | 25.99 | 1,900 |
Aug 22, 2023 | 25.73 | 26.50 | 25.73 | 26.07 | 26.07 | 3,600 |
Aug 21, 2023 | 25.75 | 25.91 | 25.75 | 25.91 | 25.91 | 1,600 |
Aug 18, 2023 | 25.80 | 26.07 | 25.80 | 26.07 | 26.07 | 1,900 |
Aug 17, 2023 | 26.00 | 26.02 | 25.95 | 26.02 | 26.02 | 5,300 |
Aug 16, 2023 | 25.92 | 25.92 | 25.90 | 25.90 | 25.90 | 1,700 |
Aug 15, 2023 | 25.86 | 26.11 | 25.57 | 25.57 | 25.57 | 3,300 |
Aug 14, 2023 | 25.90 | 26.04 | 25.90 | 26.04 | 26.04 | 1,800 |
Aug 11, 2023 | 26.08 | 26.09 | 25.95 | 25.95 | 25.95 | 3,500 |
Aug 10, 2023 | 26.00 | 26.20 | 25.91 | 25.94 | 25.94 | 13,600 |
Aug 9, 2023 | 25.92 | 25.92 | 25.82 | 25.82 | 25.82 | 2,300 |
Aug 8, 2023 | 25.80 | 25.93 | 25.80 | 25.83 | 25.83 | 4,100 |
Aug 7, 2023 | 25.95 | 26.22 | 25.85 | 26.22 | 26.22 | 2,400 |
Aug 4, 2023 | 26.00 | 26.15 | 25.96 | 26.09 | 26.09 | 3,100 |
Aug 3, 2023 | 25.88 | 25.99 | 25.84 | 25.99 | 25.99 | 2,100 |
Aug 2, 2023 | 25.64 | 25.94 | 25.45 | 25.94 | 25.94 | 2,500 |
Aug 1, 2023 | 25.46 | 26.13 | 25.46 | 26.13 | 26.13 | 1,700 |
Jul 31, 2023 | 26.33 | 26.33 | 26.11 | 26.21 | 26.21 | 4,300 |
Jul 28, 2023 | 26.64 | 26.68 | 26.51 | 26.68 | 26.68 | 3,200 |
Jul 27, 2023 | 26.72 | 26.82 | 26.60 | 26.80 | 26.80 | 5,200 |
Jul 26, 2023 | 26.65 | 27.12 | 26.65 | 27.12 | 27.12 | 5,800 |
Jul 25, 2023 | 25.99 | 26.77 | 25.99 | 26.64 | 26.64 | 12,300 |
Jul 24, 2023 | 24.39 | 24.48 | 24.24 | 24.48 | 24.48 | 3,300 |
Jul 21, 2023 | 24.26 | 24.44 | 24.14 | 24.44 | 24.44 | 13,100 |
Jul 20, 2023 | 24.50 | 24.52 | 24.35 | 24.52 | 24.52 | 2,200 |
Jul 19, 2023 | 24.98 | 24.98 | 24.56 | 24.56 | 24.56 | 4,800 |
Jul 18, 2023 | 24.81 | 24.88 | 24.78 | 24.78 | 24.78 | 4,800 |
Jul 17, 2023 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 1,500 |
Jul 14, 2023 | 24.79 | 24.94 | 24.79 | 24.81 | 24.81 | 2,000 |
Jul 13, 2023 | 24.71 | 25.00 | 24.71 | 25.00 | 25.00 | 3,600 |
Jul 12, 2023 | 24.73 | 24.73 | 24.55 | 24.71 | 24.71 | 2,200 |
Jul 11, 2023 | 24.13 | 24.35 | 24.13 | 24.35 | 24.35 | 2,900 |
Jul 10, 2023 | 23.43 | 23.54 | 23.16 | 23.54 | 23.54 | 2,600 |
Jul 7, 2023 | 23.31 | 23.58 | 23.15 | 23.58 | 23.58 | 3,500 |
Jul 6, 2023 | 23.11 | 23.31 | 23.04 | 23.20 | 23.20 | 2,800 |
Jul 5, 2023 | 23.32 | 23.53 | 23.25 | 23.42 | 23.42 | 7,900 |
Jul 3, 2023 | 23.55 | 23.55 | 23.45 | 23.45 | 23.45 | 1,500 |
Jun 30, 2023 | 23.66 | 24.01 | 23.66 | 23.90 | 23.90 | 7,000 |
Jun 29, 2023 | 23.56 | 23.69 | 23.50 | 23.50 | 23.50 | 4,200 |
Jun 28, 2023 | 23.71 | 24.03 | 23.71 | 23.98 | 23.98 | 3,400 |
Jun 27, 2023 | 23.81 | 24.18 | 23.58 | 23.94 | 23.94 | 5,000 |
Jun 26, 2023 | 23.97 | 24.08 | 23.73 | 23.82 | 23.82 | 5,700 |
Jun 23, 2023 | 24.02 | 24.02 | 23.75 | 23.75 | 23.75 | 4,700 |
Jun 22, 2023 | 24.19 | 24.19 | 23.84 | 24.00 | 24.00 | 5,100 |
Jun 21, 2023 | 24.34 | 24.65 | 24.33 | 24.65 | 24.65 | 3,700 |
Jun 20, 2023 | 24.13 | 24.45 | 24.13 | 24.24 | 24.24 | 3,400 |
Jun 16, 2023 | 24.86 | 24.86 | 24.55 | 24.55 | 24.55 | 2,600 |
Jun 15, 2023 | 24.57 | 24.63 | 24.35 | 24.42 | 24.42 | 4,600 |
Jun 14, 2023 | 24.36 | 24.75 | 24.33 | 24.50 | 24.50 | 5,400 |
Jun 13, 2023 | 24.31 | 24.55 | 24.31 | 24.45 | 24.45 | 3,800 |
Jun 12, 2023 | 24.21 | 24.39 | 24.19 | 24.21 | 24.21 | 4,400 |
Jun 9, 2023 | 24.16 | 24.40 | 24.03 | 24.40 | 24.40 | 3,500 |
Jun 8, 2023 | 24.20 | 24.39 | 24.15 | 24.15 | 24.15 | 6,000 |
Jun 7, 2023 | 24.19 | 24.26 | 24.00 | 24.00 | 24.00 | 5,800 |
Jun 6, 2023 | 24.24 | 24.24 | 24.04 | 24.10 | 24.10 | 6,300 |
Jun 5, 2023 | 24.25 | 24.33 | 24.10 | 24.25 | 24.25 | 5,600 |
Jun 2, 2023 | 24.01 | 24.25 | 23.87 | 24.15 | 24.15 | 5,000 |
Jun 1, 2023 | 24.02 | 24.25 | 23.88 | 24.21 | 24.21 | 4,400 |
May 31, 2023 | 24.36 | 24.36 | 23.90 | 23.90 | 23.90 | 4,700 |
May 30, 2023 | 24.62 | 24.62 | 24.10 | 24.28 | 24.28 | 8,200 |
May 26, 2023 | 24.40 | 24.50 | 24.15 | 24.15 | 24.15 | 3,900 |
May 25, 2023 | 24.66 | 24.66 | 24.36 | 24.36 | 24.36 | 3,100 |
May 24, 2023 | 24.46 | 24.77 | 24.46 | 24.59 | 24.59 | 4,400 |
May 23, 2023 | 0.79 Dividend | |||||
May 23, 2023 | 25.05 | 25.08 | 24.59 | 25.02 | 25.02 | 8,600 |
May 22, 2023 | 25.78 | 26.29 | 25.65 | 26.01 | 25.22 | 2,600 |
May 19, 2023 | 25.73 | 25.94 | 25.65 | 25.71 | 24.93 | 4,800 |
May 18, 2023 | 25.33 | 25.64 | 25.31 | 25.31 | 24.54 | 4,900 |
May 17, 2023 | 25.40 | 25.70 | 25.36 | 25.70 | 24.92 | 3,000 |
May 16, 2023 | 25.56 | 25.56 | 25.40 | 25.40 | 24.62 | 3,000 |
May 15, 2023 | 25.90 | 25.90 | 25.33 | 25.54 | 24.76 | 3,600 |
May 12, 2023 | 26.16 | 26.16 | 25.96 | 25.96 | 25.17 | 3,900 |
May 11, 2023 | 25.91 | 25.95 | 25.54 | 25.67 | 24.89 | 5,800 |
May 10, 2023 | 26.08 | 26.49 | 25.95 | 26.30 | 25.50 | 3,900 |
May 9, 2023 | 25.48 | 26.66 | 25.48 | 26.08 | 25.28 | 3,700 |
May 8, 2023 | 25.97 | 26.24 | 25.97 | 26.11 | 25.31 | 4,600 |
May 5, 2023 | 25.27 | 26.01 | 25.07 | 25.36 | 24.59 | 3,000 |
May 4, 2023 | 25.68 | 25.86 | 24.80 | 24.88 | 24.12 | 4,500 |
May 3, 2023 | 24.91 | 25.98 | 24.91 | 25.06 | 24.30 | 7,600 |
May 2, 2023 | 25.18 | 25.18 | 25.06 | 25.12 | 24.35 | 3,500 |
May 1, 2023 | 24.35 | 24.42 | 24.24 | 24.24 | 23.50 | 3,000 |
Apr 28, 2023 | 24.58 | 24.74 | 24.35 | 24.35 | 23.61 | 6,200 |
Apr 27, 2023 | 24.54 | 25.15 | 24.42 | 24.91 | 24.14 | 7,400 |
Related Tickers
VVX V2X, Inc.
50.06
+0.24%
THLLY Thales S.A.
34.00
+1.07%
CDRE Cadre Holdings, Inc.
33.12
+0.06%
VSEC VSE Corporation
76.01
-1.13%
MOG-A Moog Inc.
168.47
+7.22%
CW Curtiss-Wright Corporation
254.01
+0.21%
MRCY Mercury Systems, Inc.
29.08
+1.01%
DCO Ducommun Incorporated
53.94
-0.20%
CAE CAE Inc.
19.04
+1.55%
EVEX Eve Holding, Inc.
5.36
+6.99%