AACT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	32,400
Dec 10, 2024	10.95	10.95	10.93	10.94	10.94	0.09%	600
Dec 9, 2024	10.95	10.95	10.92	10.93	10.93	-	4,600
Dec 6, 2024	10.93	10.93	10.92	10.93	10.93	-	34,649
Dec 5, 2024	10.92	10.95	10.92	10.93	10.93	-	3,100
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%	95,100
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%	1,800
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%	387,700
Nov 20, 2024	10.94	10.94	10.89	10.89	10.89	-0.37%	352,600
Nov 19, 2024	10.91	10.95	10.90	10.93	10.93	0.37%	569,611
Nov 18, 2024	10.89	10.89	10.88	10.89	10.89	0.09%	6,700
Nov 15, 2024	10.89	10.89	10.88	10.88	10.88	-0.18%	1,886,000
Nov 14, 2024	10.88	10.90	10.88	10.90	10.90	0.18%	123,100
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	0.09%	2,892
Nov 8, 2024	10.87	10.87	10.86	10.86	10.86	-0.09%	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	-	228,700
Nov 4, 2024	10.88	10.90	10.86	10.87	10.87	-0.09%	26,900
Nov 1, 2024	10.88	10.90	10.87	10.88	10.88	-	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	-0.18%	62,500
Oct 28, 2024	10.88	10.90	10.86	10.90	10.90	0.18%	33,400
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	-0.18%	65,012
Oct 23, 2024	10.88	10.88	10.86	10.88	10.88	0.18%	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%	43,100
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	0.18%	176,002
Oct 16, 2024	10.82	10.87	10.82	10.83	10.83	-	3,900
Oct 15, 2024	10.89	10.89	10.83	10.83	10.83	-	41,000
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%	66,800
Oct 10, 2024	10.84	10.84	10.82	10.82	10.82	-	55,400
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	-	11,300
Oct 7, 2024	10.90	10.90	10.83	10.84	10.84	-	2,677
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%	3,000
Oct 2, 2024	10.84	10.84	10.82	10.83	10.83	-	2,532
Oct 1, 2024	11.00	11.00	10.82	10.83	10.83	-	11,100
Sep 30, 2024	10.84	10.84	10.83	10.83	10.83	-	5,800
Sep 27, 2024	10.81	10.83	10.81	10.83	10.83	0.19%	2,500
Sep 26, 2024	10.81	10.83	10.81	10.81	10.81	0.09%	94,200
Sep 25, 2024	10.84	10.84	10.80	10.80	10.80	-0.09%	263,100
Sep 24, 2024	10.81	10.82	10.80	10.81	10.81	0.09%	47,110
Sep 23, 2024	10.84	10.84	10.80	10.80	10.80	-0.09%	47,800
Sep 20, 2024	10.80	10.82	10.80	10.81	10.81	-0.09%	564,337
Sep 19, 2024	10.82	10.82	10.80	10.82	10.82	0.09%	338,041
Sep 18, 2024	10.81	10.82	10.80	10.81	10.81	-	351,989
Sep 17, 2024	10.82	10.82	10.81	10.81	10.81	0.09%	718
Sep 16, 2024	10.79	10.81	10.79	10.80	10.80	0.19%	35,100
Sep 13, 2024	10.78	10.80	10.78	10.78	10.78	-	2,122
Sep 12, 2024	10.79	10.80	10.78	10.78	10.78	-0.09%	9,920
Sep 11, 2024	10.80	10.80	10.78	10.79	10.79	-	26,617
Sep 10, 2024	10.80	10.80	10.77	10.79	10.79	0.19%	584,605
Sep 9, 2024	10.77	10.78	10.77	10.77	10.77	-	53,145
Sep 6, 2024	10.78	10.78	10.77	10.77	10.77	-0.09%	300
Sep 5, 2024	10.77	10.78	10.76	10.78	10.78	-	327,800
Sep 4, 2024	10.77	10.78	10.76	10.78	10.78	-	462,700
Sep 3, 2024	10.77	10.78	10.76	10.78	10.78	0.19%	146,904
Aug 30, 2024	10.75	10.77	10.75	10.76	10.76	0.09%	5,610
Aug 29, 2024	10.76	10.77	10.75	10.75	10.75	-	315,400
Aug 28, 2024	10.76	10.77	10.75	10.75	10.75	-0.09%	68,201
Aug 27, 2024	10.76	10.77	10.75	10.76	10.76	0.09%	1,784,900
Aug 26, 2024	10.74	10.76	10.74	10.75	10.75	-	2,535,742
Aug 23, 2024	10.76	10.76	10.75	10.75	10.75	-0.19%	56,036
Aug 22, 2024	10.75	10.78	10.75	10.77	10.77	0.19%	3,820
Aug 21, 2024	10.75	10.77	10.75	10.75	10.75	-0.09%	6,601
Aug 20, 2024	10.76	10.77	10.76	10.76	10.76	-	103,900
Aug 19, 2024	10.77	10.77	10.76	10.76	10.76	-	9,842
Aug 16, 2024	10.77	10.77	10.76	10.76	10.76	-0.09%	33,306
Aug 15, 2024	10.75	10.77	10.75	10.77	10.77	0.09%	415,336
Aug 14, 2024	10.76	10.76	10.75	10.76	10.76	-	76,000
Aug 13, 2024	10.75	10.76	10.75	10.76	10.76	-	5,131
Aug 12, 2024	10.74	10.76	10.74	10.76	10.76	0.19%	20,508
Aug 9, 2024	10.74	10.75	10.74	10.74	10.74	0.09%	110,246
Aug 8, 2024	10.75	10.76	10.73	10.73	10.73	-0.19%	30,426
Aug 7, 2024	10.75	10.76	10.75	10.75	10.75	0.09%	3,811
Aug 6, 2024	10.73	10.76	10.73	10.74	10.74	-	278,316
Aug 5, 2024	10.73	10.74	10.73	10.74	10.74	-0.09%	81,300
Aug 2, 2024	10.75	10.75	10.74	10.75	10.75	-	53,500
Aug 1, 2024	10.75	10.75	10.74	10.75	10.75	-	22,700