AAC Technologies Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	39.22	39.22	37.62	37.74	37.74	-3.97%	7,135,489
May 5, 2026	37.70	39.30	37.06	39.30	39.30	4.47%	8,119,194
May 4, 2026	36.16	37.86	36.16	37.62	37.62	4.50%	5,589,548
Apr 30, 2026	36.88	36.88	35.76	36.00	36.00	-2.12%	6,361,938
Apr 29, 2026	36.84	37.02	36.20	36.78	36.78	1.32%	3,482,520
Apr 28, 2026	39.60	39.74	36.06	36.30	36.30	-8.33%	9,477,415
Apr 27, 2026	38.98	40.50	38.70	39.60	39.60	2.01%	5,605,142
Apr 24, 2026	39.10	39.10	37.28	38.82	38.82	-0.61%	3,417,020
Apr 23, 2026	39.20	39.38	38.68	39.06	39.06	0.62%	4,703,506
Apr 22, 2026	38.36	38.98	37.72	38.82	38.82	1.20%	4,117,067
Apr 21, 2026	38.80	38.80	37.88	38.36	38.36	-0.52%	4,173,681
Apr 20, 2026	39.00	40.30	38.28	38.56	38.56	1.42%	8,334,884
Apr 17, 2026	37.14	38.78	37.14	38.02	38.02	2.20%	5,138,935
Apr 16, 2026	36.10	37.22	36.02	37.20	37.20	3.22%	3,768,173
Apr 15, 2026	36.64	37.14	36.02	36.04	36.04	-1.64%	3,411,570
Apr 14, 2026	36.08	36.80	35.94	36.64	36.64	1.61%	3,162,375
Apr 13, 2026	36.06	36.32	35.50	36.06	36.06	-0.93%	4,475,644
Apr 10, 2026	36.30	36.82	36.16	36.40	36.40	0.44%	2,769,334
Apr 9, 2026	36.36	36.98	35.60	36.24	36.24	-0.38%	5,314,365
Apr 8, 2026	35.28	36.50	34.62	36.38	36.38	7.38%	7,604,616
Apr 2, 2026	35.00	35.02	33.56	33.88	33.88	-1.80%	3,148,315
Apr 1, 2026	33.80	34.82	33.60	34.50	34.50	4.23%	4,499,522
Mar 31, 2026	33.50	34.18	32.88	33.10	33.10	-2.01%	5,066,745
Mar 30, 2026	33.72	33.96	33.24	33.78	33.78	-1.46%	3,551,632
Mar 27, 2026	34.00	34.96	34.00	34.28	34.28	-0.52%	4,404,580
Mar 26, 2026	35.26	35.30	34.32	34.46	34.46	-2.27%	4,263,961
Mar 25, 2026	34.62	35.92	34.62	35.26	35.26	1.38%	6,902,769
Mar 24, 2026	32.80	35.00	32.64	34.78	34.78	8.69%	12,799,030
Mar 23, 2026	31.84	32.88	31.20	32.00	32.00	-0.68%	6,062,786
Mar 20, 2026	34.30	34.30	31.88	32.22	32.22	-6.06%	14,387,440
Mar 19, 2026	33.06	34.74	32.90	34.30	34.30	2.63%	6,875,500
Mar 18, 2026	33.70	33.70	32.94	33.42	33.42	1.40%	2,805,568
Mar 17, 2026	32.62	33.76	32.50	32.96	32.96	0.06%	3,311,119
Mar 16, 2026	32.40	32.98	31.72	32.94	32.94	2.04%	3,740,356
Mar 13, 2026	32.88	32.88	32.00	32.28	32.28	-2.18%	3,941,043
Mar 12, 2026	33.22	33.64	32.32	33.00	33.00	-1.02%	2,849,488
Mar 11, 2026	33.52	34.28	33.14	33.34	33.34	-1.13%	3,430,377
Mar 10, 2026	33.50	33.88	33.30	33.72	33.72	2.99%	3,867,502
Mar 9, 2026	32.48	32.88	31.50	32.74	32.74	-1.56%	3,760,105
Mar 6, 2026	32.14	33.60	32.14	33.26	33.26	3.23%	4,970,192
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