AAC Technologies Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	41.04	41.16	38.04	38.64	38.64	-5.85%	8,017,253
Jul 16, 2026	39.30	41.80	38.52	41.04	41.04	6.54%	9,517,250
Jul 15, 2026	38.80	39.68	38.22	38.52	38.52	1.37%	4,225,084
Jul 14, 2026	38.32	38.54	36.72	38.00	38.00	-0.47%	5,191,483
Jul 13, 2026	38.98	39.08	37.30	38.18	38.18	-1.29%	6,756,707
Jul 10, 2026	39.50	40.58	38.50	38.68	38.68	-1.23%	8,020,214
Jul 9, 2026	38.20	39.56	38.00	39.16	39.16	0.36%	4,492,026
Jul 8, 2026	38.72	39.78	38.40	39.02	39.02	0.46%	4,938,620
Jul 7, 2026	39.70	40.04	38.38	38.84	38.84	-1.87%	7,654,399
Jul 6, 2026	42.30	43.18	39.14	39.58	39.58	-6.43%	9,500,018
Jul 3, 2026	40.66	42.70	40.00	42.30	42.30	4.03%	5,621,164
Jul 2, 2026	42.70	43.30	40.14	40.66	40.66	-4.78%	6,419,433
Jun 30, 2026	42.96	43.48	42.42	42.70	42.70	0.28%	5,948,573
Jun 29, 2026	43.06	43.20	41.22	42.58	42.58	-1.02%	7,845,592
Jun 26, 2026	45.00	45.00	41.76	43.02	43.02	-5.86%	11,507,599