AAC Technologies Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	37.34	37.38	36.50	36.76	-	-1.29%	998,495
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
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