AAC Technologies Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	43.34	45.00	42.66	44.36	44.36	3.23%	9,467,278
May 22, 2026	42.62	44.32	41.78	43.32	42.97	4.08%	9,225,936
May 21, 2026	42.34	43.18	41.42	41.62	41.28	-0.90%	5,209,476
May 20, 2026	41.78	42.44	41.26	42.00	41.66	0.33%	4,965,326
May 19, 2026	42.84	42.86	41.00	41.86	41.52	-2.29%	6,252,644
May 18, 2026	43.00	43.48	42.08	42.84	42.49	-0.19%	4,916,543
May 15, 2026	45.18	45.48	42.04	42.92	42.57	-5.67%	9,206,787
May 14, 2026	45.00	45.78	43.92	45.50	45.13	4.36%	15,466,050
May 13, 2026	39.26	43.60	38.98	43.60	43.25	12.08%	28,005,280
May 12, 2026	39.90	39.90	38.70	38.90	38.59	-1.17%	5,088,952
May 11, 2026	39.30	39.74	37.82	39.36	39.04	0.87%	6,687,734
May 8, 2026	39.12	39.50	38.64	39.02	38.70	-0.26%	5,195,647
May 7, 2026	38.52	39.30	37.92	39.12	38.80	3.66%	7,540,192
May 6, 2026	39.22	39.22	37.62	37.74	37.44	-3.97%	7,135,489
May 5, 2026	37.70	39.30	37.06	39.30	38.98	4.47%	8,119,194
May 4, 2026	36.16	37.86	36.16	37.62	37.32	4.50%	5,589,548
Apr 30, 2026	36.88	36.88	35.76	36.00	35.71	-2.12%	6,361,938
Apr 29, 2026	36.84	37.02	36.20	36.78	36.48	1.32%	3,482,520
Apr 28, 2026	39.60	39.74	36.06	36.30	36.01	-8.33%	9,477,415
Apr 27, 2026	38.98	40.50	38.70	39.60	39.28	2.01%	5,605,142
Apr 24, 2026	39.10	39.10	37.28	38.82	38.51	-0.61%	3,417,020
Apr 23, 2026	39.20	39.38	38.68	39.06	38.74	0.62%	4,703,506
Apr 22, 2026	38.36	38.98	37.72	38.82	38.51	1.20%	4,117,067
Apr 21, 2026	38.80	38.80	37.88	38.36	38.05	-0.52%	4,173,681
Apr 20, 2026	39.00	40.30	38.28	38.56	38.25	1.42%	8,334,884
Apr 17, 2026	37.14	38.78	37.14	38.02	37.71	2.20%	5,138,935
Apr 16, 2026	36.10	37.22	36.02	37.20	36.90	3.22%	3,768,173
Apr 15, 2026	36.64	37.14	36.02	36.04	35.75	-1.64%	3,411,570
Apr 14, 2026	36.08	36.80	35.94	36.64	36.34	1.61%	3,162,375
Apr 13, 2026	36.06	36.32	35.50	36.06	35.77	-0.93%	4,475,644
Apr 10, 2026	36.30	36.82	36.16	36.40	36.11	0.44%	2,769,334
Apr 9, 2026	36.36	36.98	35.60	36.24	35.95	-0.38%	5,314,365
Apr 8, 2026	35.28	36.50	34.62	36.38	36.09	7.38%	7,604,616
Apr 2, 2026	35.00	35.02	33.56	33.88	33.61	-1.80%	3,148,315
Apr 1, 2026	33.80	34.82	33.60	34.50	34.22	4.23%	4,499,522
Mar 31, 2026	33.50	34.18	32.88	33.10	32.83	-2.01%	5,066,745
Mar 30, 2026	33.72	33.96	33.24	33.78	33.51	-1.46%	3,551,632
Mar 27, 2026	34.00	34.96	34.00	34.28	34.00	-0.52%	4,404,580
Mar 26, 2026	35.26	35.30	34.32	34.46	34.18	-2.27%	4,263,961
Mar 25, 2026	34.62	35.92	34.62	35.26	34.98	1.38%	6,902,769
Mar 24, 2026	32.80	35.00	32.64	34.78	34.50	8.69%	12,799,030
Mar 23, 2026	31.84	32.88	31.20	32.00	31.74	-0.68%	6,062,786
Mar 20, 2026	34.30	34.30	31.88	32.22	31.96	-6.06%	14,387,440
Mar 19, 2026	33.06	34.74	32.90	34.30	34.02	2.63%	6,875,500
Mar 18, 2026	33.70	33.70	32.94	33.42	33.15	1.40%	2,805,568
Mar 17, 2026	32.62	33.76	32.50	32.96	32.69	0.06%	3,311,119
Mar 16, 2026	32.40	32.98	31.72	32.94	32.67	2.04%	3,740,356
Mar 13, 2026	32.88	32.88	32.00	32.28	32.02	-2.18%	3,941,043
Mar 12, 2026	33.22	33.64	32.32	33.00	32.73	-1.02%	2,849,488
Mar 11, 2026	33.52	34.28	33.14	33.34	33.07	-1.13%	3,430,377