AAC Technologies Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	37.26	37.72	36.46	37.38	37.38	-1.68%	10,071,751
Nov 5, 2026	37.34	38.82	36.74	38.02	38.02	2.87%	10,068,751
Nov 4, 2026	35.32	37.00	35.08	36.96	36.96	4.64%	7,363,171
Nov 3, 2026	36.88	36.98	35.20	35.32	35.32	-4.18%	5,173,836
Nov 2, 2026	36.20	37.60	36.20	36.86	36.86	0.11%	2,555,332
Oct 30, 2026	37.30	37.56	36.34	36.82	36.82	-2.75%	6,073,276
Oct 29, 2026	38.82	38.86	37.54	37.86	37.86	-2.47%	3,797,076
Oct 28, 2026	35.20	39.70	35.20	38.82	38.82	10.28%	10,582,184
Oct 27, 2026	35.68	36.24	35.00	35.20	35.20	-0.51%	2,356,365
Oct 26, 2026	35.60	35.60	34.62	35.38	35.38	-0.62%	3,427,622
Oct 23, 2026	34.22	35.72	33.84	35.60	35.60	2.24%	5,338,986
Oct 22, 2026	36.20	36.20	34.72	34.82	34.82	-3.92%	3,857,337
Oct 21, 2026	36.54	36.54	35.94	36.24	36.24	0.72%	3,099,202
Oct 20, 2026	35.70	36.28	34.94	35.98	35.98	0.78%	6,211,100
Oct 16, 2026	35.78	36.26	35.26	35.70	35.70	0.62%	4,329,162
Oct 15, 2026	36.60	36.60	35.28	35.48	35.48	-3.90%	3,979,638
Oct 14, 2026	36.70	37.46	36.54	36.92	36.92	0.98%	4,306,427
Oct 13, 2026	36.06	36.80	34.86	36.56	36.56	1.39%	4,208,774
Oct 12, 2026	37.94	37.94	36.00	36.06	36.06	-3.48%	5,577,954
Oct 9, 2026	37.24	37.54	36.56	37.36	37.36	0.32%	3,578,703
Oct 8, 2026	39.88	40.14	37.14	37.24	37.24	-6.34%	9,271,343
Oct 7, 2026	39.50	39.86	38.52	39.76	39.76	1.02%	1,765,600
Oct 6, 2026	38.90	39.40	38.40	39.36	39.36	1.86%	2,021,500
Oct 5, 2026	39.96	39.96	38.28	38.64	38.64	-1.98%	2,548,396
Oct 2, 2026	39.44	39.44	38.80	39.42	39.42	-0.05%	1,890,941
Sep 30, 2026	39.48	40.20	39.18	39.44	39.44	-1.35%	2,612,442
Sep 29, 2026	39.48	40.28	38.00	39.98	39.98	2.67%	4,027,337
Sep 28, 2026	39.82	39.98	38.86	38.94	38.94	-1.52%	2,536,398
Sep 25, 2026	39.70	40.04	38.80	39.54	39.54	-1.98%	1,936,690
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