AAC Technologies Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	38.04	38.52	37.90	38.10	-	0.74%	1,984,396
Dec 19, 2025	38.00	38.78	37.80	37.82	37.82	0.32%	2,835,247
Dec 18, 2025	37.70	37.92	37.12	37.70	37.70	-1.15%	4,405,538
Dec 17, 2025	38.28	38.36	37.30	38.14	38.14	-1.14%	4,672,491
Dec 16, 2025	38.94	38.94	37.64	38.58	38.58	-0.72%	3,899,864
Dec 15, 2025	38.80	39.00	38.18	38.86	38.86	-0.41%	3,706,589
Dec 12, 2025	37.80	39.18	37.80	39.02	39.02	3.56%	4,280,204
Dec 11, 2025	38.38	39.06	37.20	37.68	37.68	-2.13%	5,286,684
Dec 10, 2025	38.48	38.80	37.86	38.50	38.50	0.84%	2,755,879
Dec 9, 2025	39.26	39.26	37.68	38.18	38.18	-2.50%	4,890,179
Dec 8, 2025	38.66	39.48	38.50	39.16	39.16	1.77%	3,528,202
Dec 5, 2025	39.00	39.26	38.26	38.48	38.48	-1.08%	5,255,427
Dec 4, 2025	38.98	39.32	38.34	38.90	38.90	0.78%	2,706,108
Dec 3, 2025	39.28	39.60	38.42	38.60	38.60	-2.18%	3,908,595
Dec 2, 2025	38.30	40.70	38.30	39.46	39.46	3.95%	11,632,640
Dec 1, 2025	36.70	38.24	36.70	37.96	37.96	3.43%	6,449,920
Nov 28, 2025	36.92	37.08	36.52	36.70	36.70	-0.60%	3,390,144
Nov 27, 2025	36.98	37.46	36.72	36.92	36.92	-0.16%	2,185,000
Nov 26, 2025	37.28	37.36	36.74	36.98	36.98	-0.59%	2,787,241
Nov 25, 2025	37.50	37.86	36.74	37.20	37.20	0.16%	4,109,969
Nov 24, 2025	37.30	37.74	36.44	37.14	37.14	0.38%	8,267,621
Nov 21, 2025	37.64	37.64	36.56	37.00	37.00	-2.58%	6,226,738
Nov 20, 2025	38.10	38.52	37.38	37.98	37.98	0.69%	4,340,871
Nov 19, 2025	38.36	38.60	37.66	37.72	37.72	-1.57%	5,419,321
Nov 18, 2025	39.62	40.22	37.72	38.32	38.32	-4.91%	10,634,060
Nov 17, 2025	39.70	40.72	38.90	40.30	40.30	1.51%	4,622,957
Nov 14, 2025	39.96	40.20	39.50	39.70	39.70	-1.98%	5,332,578
Nov 13, 2025	40.00	40.84	39.38	40.50	40.50	0.45%	6,562,206
Nov 12, 2025	39.00	40.50	38.54	40.32	40.32	3.76%	6,362,209
Nov 11, 2025	38.94	39.28	38.34	38.86	38.86	0.67%	2,400,662
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%	3,193,034
Nov 6, 2025	38.44	40.04	38.08	39.92	39.92	4.01%	4,050,846
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%	5,777,928
Oct 30, 2025	40.72	40.72	39.22	39.96	39.96	-0.94%	7,162,737
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%	4,269,046
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%	4,286,863
Oct 21, 2025	40.60	41.86	40.32	40.80	40.80	3.92%	8,310,568
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%	6,743,048
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%	9,927,927
Oct 13, 2025	41.30	42.00	39.50	40.92	40.92	-5.50%	16,464,320