AACT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2024	10.84	10.84	10.80	10.80	10.80	-0.09%	263,068
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%	47,752
Sep 20, 2024	10.80	10.82	10.80	10.81	10.81	-0.05%	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	-	351,907
Sep 17, 2024	10.82	10.82	10.81	10.81	10.81	0.05%	718
Sep 16, 2024	10.79	10.81	10.79	10.80	10.80	0.19%	35,074
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%	269
Sep 5, 2024	10.77	10.78	10.76	10.78	10.78	0.05%	327,785
Sep 4, 2024	10.77	10.78	10.76	10.78	10.78	-	462,676
Sep 3, 2024	10.77	10.78	10.76	10.78	10.78	0.14%	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	-	315,398
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%	1,784,897
Aug 26, 2024	10.74	10.76	10.74	10.75	10.75	-	2,535,741
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	-	103,890
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	0.14%	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	-0.05%	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	-0.14%	30,426
Aug 7, 2024	10.75	10.76	10.75	10.75	10.75	0.05%	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%	81,276
Aug 2, 2024	10.75	10.75	10.74	10.75	10.75	0.05%	53,450
Aug 1, 2024	10.75	10.75	10.74	10.75	10.75	-0.05%	22,655
Jul 31, 2024	10.73	10.75	10.73	10.75	10.75	0.19%	557,465
Jul 30, 2024	10.75	10.75	10.73	10.73	10.73	-0.09%	84,929
Jul 29, 2024	10.73	10.74	10.73	10.74	10.74	0.19%	525,258
Jul 26, 2024	10.72	10.74	10.72	10.72	10.72	-0.05%	232,667
Jul 25, 2024	10.72	10.74	10.72	10.73	10.73	0.05%	6,074
Jul 24, 2024	10.75	10.75	10.72	10.72	10.72	0.05%	5,257
Jul 23, 2024	10.70	10.72	10.70	10.72	10.72	0.14%	5,757
Jul 22, 2024	10.71	10.72	10.70	10.70	10.70	-	501,311
Jul 19, 2024	10.75	10.75	10.70	10.70	10.70	-0.19%	10,975
Jul 18, 2024	10.70	10.72	10.70	10.72	10.72	0.28%	63,184
Jul 17, 2024	10.71	10.71	10.69	10.69	10.69	-0.09%	58,114
Jul 16, 2024	10.71	10.71	10.69	10.70	10.70	0.09%	816,077
Jul 15, 2024	10.71	10.71	10.69	10.69	10.69	-0.09%	28,029
Jul 12, 2024	10.69	10.71	10.68	10.70	10.70	0.14%	438,655
Jul 11, 2024	10.70	10.70	10.68	10.69	10.69	-0.05%	57,392
Jul 10, 2024	10.69	10.69	10.69	10.69	10.69	0.05%	6,142
Jul 9, 2024	10.69	10.69	10.68	10.69	10.69	0.05%	6,926
Jul 8, 2024	10.70	10.70	10.68	10.68	10.68	-0.09%	464,838
Jul 5, 2024	10.70	10.70	10.67	10.69	10.69	0.09%	53,006
Jul 3, 2024	10.68	10.68	10.67	10.68	10.68	-	894,544
Jul 2, 2024	10.70	10.70	10.67	10.68	10.68	0.19%	176,214