AAC Technologies Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	32.14	33.60	32.14	33.26	-	3.23%	3,251,610
Mar 5, 2026	32.96	33.48	32.14	32.22	32.22	-0.31%	4,760,605
Mar 4, 2026	32.00	32.48	31.36	32.32	32.32	-0.55%	7,218,547
Mar 3, 2026	35.52	35.56	32.18	32.50	32.50	-8.61%	16,713,560
Mar 2, 2026	36.80	36.80	35.28	35.56	35.56	-4.77%	7,317,498
Feb 27, 2026	38.00	38.00	37.12	37.34	37.34	-1.74%	5,572,733
Feb 26, 2026	38.56	38.58	37.70	38.00	38.00	-1.50%	2,682,163
Feb 25, 2026	38.76	38.82	38.24	38.58	38.58	-0.21%	2,670,440
Feb 24, 2026	37.96	38.70	37.34	38.66	38.66	0.31%	4,560,209
Feb 23, 2026	37.28	38.88	37.20	38.54	38.54	4.44%	5,691,140
Feb 20, 2026	36.98	37.30	36.32	36.90	36.90	0.44%	2,531,002
Feb 16, 2026	37.00	37.00	36.10	36.74	36.74	-0.05%	1,129,152
Feb 13, 2026	36.20	37.00	35.70	36.76	36.76	0.38%	4,942,921
Feb 12, 2026	37.34	37.38	36.50	36.62	36.62	-1.66%	2,529,041
Feb 11, 2026	36.60	37.40	36.60	37.24	37.24	1.58%	2,721,605
Feb 10, 2026	36.50	37.32	36.40	36.66	36.66	0.66%	2,104,178
Feb 9, 2026	36.50	36.72	35.96	36.42	36.42	2.02%	3,402,114
Feb 6, 2026	35.98	35.98	35.24	35.70	35.70	-1.76%	4,224,965
Feb 5, 2026	36.00	36.58	35.40	36.34	36.34	0.94%	3,991,248
Feb 4, 2026	37.22	37.50	35.84	36.00	36.00	-3.23%	5,251,963
Feb 3, 2026	36.80	37.90	36.60	37.20	37.20	1.81%	5,581,189
Feb 2, 2026	36.96	36.96	35.40	36.54	36.54	-1.24%	8,154,741
Jan 30, 2026	37.26	37.50	36.90	37.00	37.00	-0.70%	3,858,625
Jan 29, 2026	37.80	37.82	37.02	37.26	37.26	-1.48%	4,329,789
Jan 28, 2026	37.98	38.40	37.36	37.82	37.82	-0.05%	3,418,206
Jan 27, 2026	37.60	38.10	37.40	37.84	37.84	1.45%	2,565,906
Jan 26, 2026	38.02	38.50	37.04	37.30	37.30	-3.12%	5,988,124
Jan 23, 2026	38.42	38.70	37.80	38.50	38.50	0.21%	3,443,013
Jan 22, 2026	37.62	38.74	36.86	38.42	38.42	2.78%	5,732,714
Jan 21, 2026	37.50	37.74	35.30	37.38	37.38	-1.16%	14,609,280
Jan 20, 2026	39.14	39.32	37.72	37.82	37.82	-3.32%	5,738,036
Jan 19, 2026	39.52	39.72	38.92	39.12	39.12	-1.95%	2,157,500
Jan 16, 2026	40.00	40.14	39.50	39.90	39.90	0.40%	2,901,169
Jan 15, 2026	38.72	40.08	38.52	39.74	39.74	1.90%	4,938,810
Jan 14, 2026	38.90	40.06	38.60	39.00	39.00	-0.26%	5,599,612
Jan 13, 2026	39.58	40.10	38.70	39.10	39.10	-0.36%	3,170,880
Jan 12, 2026	38.80	39.24	38.30	39.24	39.24	2.24%	3,668,137
Jan 9, 2026	39.00	39.00	38.12	38.38	38.38	-0.88%	3,160,179
Jan 8, 2026	39.56	39.56	38.10	38.72	38.72	-2.22%	4,766,640
Jan 7, 2026	39.92	39.92	39.18	39.60	39.60	-0.85%	3,510,648
Jan 6, 2026	40.00	40.54	39.14	39.94	39.94	-1.14%	4,678,504
Jan 5, 2026	40.18	40.70	39.38	40.40	40.40	0.10%	4,221,812
Jan 2, 2026	39.00	40.68	38.76	40.36	40.36	3.49%	3,977,162
Dec 31, 2025	39.42	40.28	38.98	39.00	39.00	-0.56%	3,192,709
Dec 30, 2025	38.40	39.92	38.38	39.22	39.22	2.14%	4,409,106
Dec 29, 2025	38.94	39.46	38.22	38.40	38.40	-0.52%	2,554,560
Dec 24, 2025	38.12	39.26	38.12	38.60	38.60	1.79%	2,477,497
Dec 23, 2025	37.88	38.18	37.44	37.92	37.92	-0.47%	2,093,225
Dec 22, 2025	38.04	38.52	37.90	38.10	38.10	0.74%	1,983,396
Dec 19, 2025	38.00	38.78	37.80	37.82	37.82	0.32%	2,835,247