AAC Technologies Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2025	39.40	39.40	38.06	38.60	38.60	-0.72%	3,741,254
Nov 7, 2025	39.78	39.80	38.82	38.88	38.88	-2.61%	3,195,534
Nov 6, 2025	38.44	40.04	38.08	39.92	39.92	4.01%	4,062,346
Nov 5, 2025	38.88	38.88	37.32	38.38	38.38	-1.34%	6,589,789
Nov 4, 2025	40.04	40.04	38.72	38.90	38.90	-2.94%	5,919,764
Nov 3, 2025	40.00	40.28	38.72	40.08	40.08	0.20%	4,782,716
Oct 31, 2025	39.96	41.36	39.78	40.00	40.00	0.10%	5,778,428
Oct 30, 2025	40.72	40.72	39.22	39.96	39.96	-0.94%	7,172,737
Oct 28, 2025	41.28	41.28	40.02	40.34	40.34	-1.32%	3,809,887
Oct 27, 2025	41.00	41.50	40.38	40.88	40.88	1.39%	5,552,454
Oct 24, 2025	39.90	40.44	39.78	40.32	40.32	1.66%	4,269,546
Oct 23, 2025	39.50	39.88	38.80	39.66	39.66	-0.40%	3,026,792
Oct 22, 2025	40.32	40.48	39.44	39.82	39.82	-2.40%	4,287,363
Oct 21, 2025	40.60	41.86	40.32	40.80	40.80	3.92%	8,311,068
Oct 20, 2025	39.52	39.74	38.90	39.26	39.26	1.60%	2,623,725
Oct 17, 2025	40.74	40.92	38.40	38.64	38.64	-5.15%	6,744,048
Oct 16, 2025	40.30	40.90	39.60	40.74	40.74	2.31%	5,058,899
Oct 15, 2025	39.50	40.02	38.72	39.82	39.82	1.43%	4,863,651
Oct 14, 2025	41.60	41.60	39.00	39.26	39.26	-4.06%	9,928,427
Oct 13, 2025	41.30	42.00	39.50	40.92	40.92	-5.50%	16,464,327
Oct 10, 2025	45.20	45.68	43.24	43.30	43.30	-5.21%	7,800,899
Oct 9, 2025	44.90	46.74	44.20	45.68	45.68	1.51%	5,788,307
Oct 8, 2025	45.60	45.60	43.82	45.00	45.00	-1.70%	3,557,322
Oct 6, 2025	46.10	46.10	45.14	45.78	45.78	-0.74%	1,215,675
Oct 3, 2025	46.40	46.76	45.44	46.12	46.12	-1.20%	2,114,807
Oct 2, 2025	45.74	47.16	45.56	46.68	46.68	2.06%	4,244,538
Sep 30, 2025	44.66	45.80	44.50	45.74	45.74	2.79%	8,277,385
Sep 29, 2025	45.30	45.50	44.20	44.50	44.50	-0.93%	5,814,624
Sep 26, 2025	45.98	46.78	44.64	44.92	44.92	-3.23%	7,817,415
Sep 25, 2025	47.80	47.80	46.02	46.42	46.42	-2.23%	8,406,712
Sep 24, 2025	48.62	48.66	46.46	47.48	47.48	-2.22%	11,763,764
Sep 23, 2025	49.00	50.80	47.62	48.56	48.56	-1.46%	12,006,731
Sep 22, 2025	44.98	49.94	44.56	49.28	49.28	9.85%	31,950,546
Sep 19, 2025	43.98	45.78	43.84	44.86	44.86	2.00%	7,747,178
Sep 18, 2025	44.70	45.18	43.16	43.98	43.98	-1.43%	7,519,330
Sep 17, 2025	43.76	44.92	43.54	44.62	44.62	1.97%	8,050,063
Sep 16, 2025	44.30	44.30	42.90	43.76	43.76	0.14%	3,341,329
Sep 15, 2025	44.00	44.68	43.58	43.70	43.70	-0.23%	5,048,324
Sep 12, 2025	44.30	44.44	43.62	43.80	43.80	-0.05%	5,375,856
Sep 11, 2025	43.00	43.90	42.42	43.82	43.82	0.92%	4,968,951
Sep 10, 2025	43.54	44.10	42.86	43.42	43.42	-0.05%	5,661,824
Sep 9, 2025	44.22	44.48	43.24	43.44	43.44	-1.27%	4,996,410
Sep 8, 2025	42.80	44.30	42.12	44.00	44.00	2.95%	9,161,533
Sep 5, 2025	42.36	42.96	41.90	42.74	42.74	1.42%	6,432,512
Sep 4, 2025	43.24	43.72	41.78	42.14	42.14	0.38%	7,180,759
Sep 3, 2025	42.00	42.60	41.76	41.98	41.98	-0.43%	5,699,710
Sep 2, 2025	43.40	43.98	41.80	42.16	42.16	-2.86%	9,389,708
Sep 1, 2025	43.88	44.16	42.52	43.40	43.40	0.28%	6,462,846
Aug 29, 2025	43.62	44.00	42.90	43.28	43.28	-1.68%	9,673,936
Aug 28, 2025	44.38	44.42	42.84	44.02	44.02	-0.81%	7,280,829