AACT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	11.06	11.06	11.04	11.06	11.06	0.09%	28,855
Feb 19, 2025	11.06	11.06	11.05	11.05	11.05	-	551,743
Feb 18, 2025	11.06	11.06	11.04	11.05	11.05	0.05%	5,085
Feb 14, 2025	11.06	11.06	11.04	11.05	11.05	-0.05%	10,273
Feb 13, 2025	11.04	11.06	11.04	11.05	11.05	0.18%	627,277
Feb 12, 2025	11.05	11.07	11.03	11.03	11.03	-	66,021
Feb 11, 2025	11.04	11.05	11.03	11.03	11.03	-0.09%	11,910
Feb 10, 2025	11.04	11.04	11.03	11.04	11.04	0.09%	5,706
Feb 7, 2025	11.03	11.03	11.02	11.03	11.03	0.09%	150,015
Feb 6, 2025	11.01	11.02	11.01	11.02	11.02	-	32,264
Feb 5, 2025	11.03	11.03	11.02	11.02	11.02	-	269,961
Feb 4, 2025	11.00	11.03	11.00	11.02	11.02	0.09%	3,524
Feb 3, 2025	11.01	11.02	11.01	11.01	11.01	-	569,787
Jan 31, 2025	11.02	11.02	11.01	11.01	11.01	-	15,008
Jan 30, 2025	11.01	11.05	11.01	11.01	11.01	-	30,900
Jan 29, 2025	11.05	11.05	11.00	11.01	11.01	0.09%	617,818
Jan 28, 2025	11.05	11.05	11.00	11.00	11.00	-0.09%	11,554
Jan 27, 2025	11.02	11.02	11.00	11.01	11.01	0.09%	11,678
Jan 24, 2025	11.01	11.04	11.00	11.00	11.00	-0.05%	22,115
Jan 23, 2025	11.02	11.02	11.00	11.01	11.01	-0.05%	9,682
Jan 22, 2025	10.99	11.02	10.99	11.01	11.01	0.09%	98,791
Jan 21, 2025	11.02	11.02	10.98	11.00	11.00	0.09%	50,095
Jan 17, 2025	11.02	11.02	10.98	10.99	10.99	0.09%	105,077
Jan 16, 2025	10.99	10.99	10.98	10.98	10.98	-0.18%	295,800
Jan 15, 2025	11.00	11.00	10.98	11.00	11.00	0.18%	1,126
Jan 14, 2025	10.98	10.99	10.98	10.98	10.98	-	20,678
Jan 13, 2025	10.98	10.98	10.98	10.98	10.98	-	4,076
Jan 10, 2025	11.00	11.00	10.98	10.98	10.98	-	14,192
Jan 8, 2025	11.00	11.00	10.98	10.98	10.98	-	246,147
Jan 7, 2025	11.00	11.00	10.98	10.98	10.98	0.09%	9,506
Jan 6, 2025	10.96	10.98	10.96	10.97	10.97	0.05%	146,048
Jan 3, 2025	10.96	10.98	10.96	10.97	10.97	-0.05%	9,367
Jan 2, 2025	10.97	10.97	10.95	10.97	10.97	-0.09%	82,107
Dec 31, 2024	10.97	10.98	10.96	10.98	10.98	0.27%	12,848
Dec 30, 2024	10.95	10.95	10.95	10.95	10.95	-0.09%	300
Dec 27, 2024	10.96	10.96	10.95	10.96	10.96	-	9,844
Dec 26, 2024	10.96	10.96	10.96	10.96	10.96	-	35
Dec 24, 2024	11.00	11.00	10.96	10.96	10.96	-0.09%	4,269
Dec 23, 2024	10.92	10.99	10.92	10.97	10.97	0.18%	248,395
Dec 20, 2024	10.94	10.96	10.94	10.95	10.95	-	230,378
Dec 19, 2024	10.95	10.96	10.94	10.95	10.95	-	39,813
Dec 18, 2024	10.98	10.98	10.94	10.95	10.95	0.09%	28,649
Dec 17, 2024	10.92	10.95	10.92	10.94	10.94	0.09%	241,234
Dec 16, 2024	10.93	10.95	10.93	10.93	10.93	-0.09%	11,849
Dec 13, 2024	10.94	10.95	10.93	10.94	10.94	-0.09%	36,634
Dec 12, 2024	10.93	10.95	10.93	10.95	10.95	0.09%	17,423
Dec 11, 2024	10.97	10.97	10.93	10.94	10.94	-	32,374
Dec 10, 2024	10.95	10.95	10.93	10.94	10.94	0.09%	595
Dec 9, 2024	10.95	10.95	10.92	10.93	10.93	0.05%	4,594
Dec 6, 2024	10.93	10.93	10.92	10.93	10.93	-0.05%	34,649
Dec 5, 2024	10.92	10.95	10.92	10.93	10.93	-	3,075
Dec 4, 2024	10.95	10.95	10.93	10.93	10.93	-	5,049
Dec 3, 2024	10.94	10.94	10.91	10.93	10.93	-	15,136
Dec 2, 2024	10.91	10.93	10.91	10.93	10.93	0.18%	108,106
Nov 29, 2024	10.90	10.91	10.90	10.91	10.91	0.09%	95,056
Nov 27, 2024	10.90	10.91	10.90	10.90	10.90	-0.09%	214,324
Nov 26, 2024	10.90	10.91	10.90	10.91	10.91	0.09%	1,774
Nov 25, 2024	10.88	10.91	10.88	10.90	10.90	-	11,309
Nov 22, 2024	10.91	10.92	10.90	10.90	10.90	-0.09%	75,446
Nov 21, 2024	10.89	10.93	10.89	10.91	10.91	0.18%	387,673
Nov 20, 2024	10.94	10.94	10.89	10.89	10.89	-0.34%	352,570
Nov 19, 2024	10.91	10.95	10.90	10.93	10.93	0.34%	569,611
Nov 18, 2024	10.89	10.89	10.88	10.89	10.89	0.09%	6,654
Nov 15, 2024	10.89	10.89	10.88	10.88	10.88	-0.18%	1,885,983
Nov 14, 2024	10.88	10.90	10.88	10.90	10.90	0.18%	123,062
Nov 13, 2024	10.88	10.89	10.88	10.88	10.88	0.09%	136,749
Nov 12, 2024	10.88	10.89	10.87	10.87	10.87	-	83,428
Nov 11, 2024	10.87	10.87	10.87	10.87	10.87	0.08%	2,892
Nov 8, 2024	10.87	10.87	10.86	10.86	10.86	-0.08%	241,341
Nov 7, 2024	10.87	10.88	10.86	10.87	10.87	-	17,125
Nov 6, 2024	10.87	10.88	10.86	10.87	10.87	-	628,723
Nov 5, 2024	10.87	10.88	10.87	10.87	10.87	-	228,682
Nov 4, 2024	10.88	10.90	10.86	10.87	10.87	-0.05%	26,869
Nov 1, 2024	10.88	10.90	10.87	10.88	10.88	-0.05%	55,446
Oct 31, 2024	10.90	10.90	10.88	10.88	10.88	-	53,203
Oct 30, 2024	10.88	10.90	10.88	10.88	10.88	-	28,043
Oct 29, 2024	10.88	10.90	10.88	10.88	10.88	-0.14%	62,462
Oct 28, 2024	10.88	10.90	10.86	10.90	10.90	0.14%	33,360
Oct 25, 2024	10.87	10.88	10.87	10.88	10.88	0.18%	2,142
Oct 24, 2024	10.85	10.87	10.85	10.86	10.86	-0.14%	65,012
Oct 23, 2024	10.88	10.88	10.86	10.88	10.88	0.14%	9,001
Oct 22, 2024	10.90	10.90	10.86	10.86	10.86	-	531,040
Oct 21, 2024	10.87	10.87	10.84	10.86	10.86	0.18%	43,055
Oct 18, 2024	10.85	10.86	10.84	10.84	10.84	-0.09%	20,727
Oct 17, 2024	10.84	10.86	10.84	10.85	10.85	0.14%	176,002
Oct 16, 2024	10.82	10.87	10.82	10.84	10.84	0.05%	3,851
Oct 15, 2024	10.89	10.89	10.83	10.83	10.83	-	40,998
Oct 14, 2024	10.90	10.90	10.82	10.83	10.83	0.28%	8,238
Oct 11, 2024	10.90	10.90	10.80	10.80	10.80	-0.18%	66,766
Oct 10, 2024	10.84	10.84	10.82	10.82	10.82	-	55,377
Oct 9, 2024	10.80	10.84	10.80	10.82	10.82	-0.18%	315,549
Oct 8, 2024	10.90	10.90	10.83	10.84	10.84	-	11,285
Oct 7, 2024	10.90	10.90	10.83	10.84	10.84	0.05%	2,618
Oct 4, 2024	10.82	10.84	10.82	10.84	10.84	-	24,842
Oct 3, 2024	10.84	10.84	10.84	10.84	10.84	0.09%	2,971
Oct 2, 2024	10.84	10.84	10.82	10.83	10.83	-0.05%	2,532
Oct 1, 2024	11.00	11.00	10.82	10.83	10.83	-	11,083
Sep 30, 2024	10.84	10.84	10.83	10.83	10.83	-	5,799
Sep 27, 2024	10.81	10.83	10.81	10.83	10.83	0.19%	2,476
Sep 26, 2024	10.81	10.83	10.81	10.81	10.81	0.09%	94,165