AAC Technologies Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	39.70	40.04	38.80	39.54	-	-1.98%	1,948,190
Sep 24, 2026	39.58	41.64	39.22	40.34	40.34	2.18%	4,507,160
Sep 23, 2026	40.32	40.34	39.10	39.48	39.48	-1.35%	3,335,569
Sep 22, 2026	40.28	41.12	39.22	40.02	40.02	-0.65%	3,539,497
Sep 21, 2026	41.00	41.10	39.42	40.28	40.28	-0.84%	3,235,889
Sep 18, 2026	40.04	40.84	39.80	40.62	40.62	0.54%	4,633,436
Sep 17, 2026	40.10	40.62	39.76	40.40	40.40	-0.59%	2,915,660
Sep 16, 2026	40.48	40.88	39.88	40.64	40.64	0.40%	2,560,804
Sep 15, 2026	41.04	41.54	40.16	40.48	40.48	-1.84%	3,045,493
Sep 14, 2026	41.80	42.00	40.70	41.24	41.24	-1.81%	2,680,209
Sep 11, 2026	41.30	42.66	40.60	42.00	42.00	1.20%	4,369,680
Sep 10, 2026	42.40	42.40	41.20	41.50	41.50	-2.31%	2,673,515
Sep 9, 2026	41.00	43.12	40.58	42.48	42.48	3.86%	4,998,092
Sep 8, 2026	43.50	43.78	40.58	40.90	40.90	-5.98%	6,883,311
Sep 7, 2026	43.00	43.68	42.56	43.50	43.50	1.26%	3,130,893
Sep 4, 2026	42.90	45.00	42.02	42.96	42.96	1.51%	6,294,257
Sep 3, 2026	42.82	43.26	42.00	42.32	42.32	-2.17%	3,109,461
Sep 2, 2026	44.04	44.04	42.70	43.26	43.26	-1.77%	3,862,117
Sep 1, 2026	44.48	45.18	43.76	44.04	44.04	-1.03%	5,835,660
Aug 31, 2026	41.00	44.80	40.58	44.50	44.50	8.54%	15,736,259
Aug 28, 2026	40.94	41.66	40.72	41.00	41.00	-0.39%	3,776,461
Aug 27, 2026	41.04	41.68	40.18	41.16	41.16	2.49%	8,207,473
Aug 26, 2026	40.40	40.68	39.60	40.16	40.16	0.80%	3,780,536
Aug 25, 2026	39.38	40.18	37.76	39.84	39.84	1.17%	10,566,319
Aug 24, 2026	40.86	41.02	38.46	39.38	39.38	-1.80%	9,042,074
Aug 21, 2026	39.12	40.52	38.44	40.10	40.10	2.51%	6,402,954
Aug 20, 2026	41.66	42.46	38.34	39.12	39.12	-6.10%	8,738,065
Aug 19, 2026	43.00	43.00	41.10	41.66	41.66	-3.21%	3,678,319
Aug 18, 2026	43.36	44.92	42.26	43.04	43.04	-0.74%	4,652,336
Aug 17, 2026	42.76	43.60	42.36	43.36	43.36	1.07%	3,721,035
Aug 14, 2026	42.76	43.50	41.42	42.90	42.90	2.58%	5,784,472
Aug 13, 2026	42.68	43.50	41.58	41.82	41.82	-2.01%	5,325,304
Aug 12, 2026	42.26	42.94	41.38	42.68	42.68	-0.09%	4,110,382
Aug 11, 2026	41.88	43.04	41.54	42.72	42.72	2.01%	6,685,386
Aug 10, 2026	41.40	42.20	40.92	41.88	41.88	1.21%	2,847,465
Aug 7, 2026	40.80	42.06	40.46	41.38	41.38	0.83%	4,179,328
Aug 6, 2026	41.22	42.24	40.60	41.04	41.04	-2.15%	3,436,995
Aug 5, 2026	41.06	41.94	40.90	41.94	41.94	2.14%	3,584,404
Aug 4, 2026	40.28	41.30	40.10	41.06	41.06	1.94%	4,604,989
Aug 3, 2026	38.54	40.60	37.58	40.28	40.28	4.51%	6,427,849
Jul 31, 2026	38.70	39.88	37.70	38.54	38.54	1.58%	8,362,722
Jul 30, 2026	39.20	39.20	37.38	37.94	37.94	-3.31%	5,522,207
Jul 29, 2026	39.20	39.48	38.18	39.24	39.24	1.03%	4,300,175
Jul 28, 2026	39.30	40.58	38.34	38.84	38.84	-1.17%	8,859,682
Jul 27, 2026	39.00	39.50	38.90	39.30	39.30	1.03%	1,586,785
Jul 24, 2026	39.20	39.42	38.24	38.90	38.90	-1.67%	2,505,157
Jul 23, 2026	39.62	40.42	39.18	39.56	39.56	0.92%	2,980,582
Jul 22, 2026	40.06	40.10	38.78	39.20	39.20	-0.76%	3,440,209
Jul 21, 2026	39.24	40.46	38.60	39.50	39.50	1.44%	5,664,962
Jul 20, 2026	39.18	39.40	37.90	38.94	38.94	0.78%	6,777,643