ACC Aviation Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	1.00	1.42	1.00	1.42	1.42	42.00%	800
Jun 15, 2026	0.90	1.40	0.61	1.00	1.00	-22.48%	19,257
Jun 12, 2026	1.34	1.35	1.08	1.29	1.29	-9.15%	2,800
Jun 11, 2026	1.29	1.42	1.29	1.42	1.42	13.60%	5,452
Jun 10, 2026	1.23	1.29	1.18	1.25	1.25	1.63%	15,356
Jun 9, 2026	1.00	1.23	1.00	1.23	1.23	32.26%	5,562
Jun 8, 2026	0.78	0.95	0.30	0.93	0.93	24.00%	29,390
Jun 5, 2026	0.60	0.75	0.60	0.75	0.75	15.38%	2,725
Jun 4, 2026	0.50	0.65	0.50	0.65	0.65	30.03%	4,250
Jun 3, 2026	0.47	0.50	0.30	0.50	0.50	4.15%	29,250
Jun 2, 2026	0.47	0.48	0.46	0.48	0.48	2.13%	9,800
Jun 1, 2026	0.45	0.50	0.45	0.47	0.47	-6.00%	21,490
May 29, 2026	0.46	0.50	0.45	0.50	0.50	7.80%	11,125
May 27, 2026	0.40	0.46	0.40	0.46	0.46	-	578
May 26, 2026	0.46	0.46	0.46	0.46	0.46	0.83%	100
May 13, 2026	0.46	0.46	0.46	0.46	0.46	-0.82%	1,000
May 12, 2026	0.27	0.46	0.27	0.46	0.46	-7.24%	300
May 11, 2026	0.30	0.50	0.30	0.50	0.50	100.00%	62,291
May 7, 2026	0.25	0.25	0.25	0.25	0.25	4.21%	11,796
May 5, 2026	0.24	0.24	0.24	0.24	0.24	-	2,499
May 4, 2026	0.25	0.25	0.24	0.24	0.24	-4.04%	2,100
Apr 29, 2026	0.25	0.25	0.25	0.25	0.25	0.44%	1,000
Apr 27, 2026	0.25	0.25	0.25	0.25	0.25	10.30%	100
Apr 23, 2026	0.23	0.23	0.23	0.23	0.23	12.82%	500
Apr 17, 2026	0.17	0.20	0.17	0.20	0.20	-25.90%	10,000
Apr 15, 2026	0.27	0.27	0.27	0.27	0.27	-10.03%	200
Apr 13, 2026	0.27	0.30	0.27	0.30	0.30	-	300
Mar 31, 2026	0.27	0.30	0.26	0.30	0.30	29.09%	1,477
Mar 30, 2026	0.30	0.30	0.15	0.23	0.23	-22.53%	58,302
Mar 27, 2026	0.30	0.40	0.20	0.30	0.30	50.00%	21,958
Mar 25, 2026	0.17	0.20	0.17	0.20	0.20	-26.64%	2,200
Mar 10, 2026	0.27	0.27	0.27	0.27	0.27	434.53%	400
Mar 3, 2026	0.05	0.05	0.05	0.05	0.05	-83.00%	2,305
Jan 28, 2026	0.30	0.30	0.30	0.30	0.30	200.00%	100
Jan 7, 2026	0.10	0.10	0.10	0.10	0.10	-40.76%	500
Dec 24, 2025	0.02	0.25	0.02	0.17	0.17	1.00%	36,125