AAC Technologies Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	35.78	36.26	35.26	36.02	36.02	1.52%	3,982,138
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
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