Historical Stock Prices

AAC 
$31.62
*  
0.31
0.97%
Get AAC Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading AAC now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 31.65 31.87 31.5 31.62 96,507
04/16/2015 31.62 32.29 31.18 31.93 93,566
04/15/2015 31 32.79 30.94 32.02 252,585
04/14/2015 31.27 31.4 30.78 31.11 149,948
04/13/2015 32.27 32.27 30.91 31.16 106,714
04/10/2015 32.08 32.5 30.77 32.1 182,175
04/09/2015 31.68 32.68 31.285 31.86 88,555
04/08/2015 32.49 32.5 30.54 31.54 187,944
04/07/2015 30.75 32.75 30.7 32.32 202,169
04/06/2015 30.7 30.876 30.28 30.59 121,366
04/02/2015 30.69 31.1299 30.52 30.99 145,660
04/01/2015 30.58 31.76 30.44 30.73 215,568
03/31/2015 29.79 30.93 29.66 30.58 239,155
03/30/2015 29.38 30.67 29.24 29.86 185,593
03/27/2015 28.38 30.86 28.36 29.27 219,559
03/26/2015 27.69 28.6 27.69 28.08 48,775
03/25/2015 28.25 28.6 26.93 27.97 278,335
03/24/2015 28.59 29.1 28.14 28.14 50,508
03/23/2015 30.67 30.99 27.71 28.8 254,457
03/20/2015 31.575 31.575 30.26 30.71 162,275
03/19/2015 29.71 30.23 29.17 30.19 174,458
03/18/2015 29.45 29.98 29.365 29.77 120,717
03/17/2015 28.65 30.74 28.65 29.54 387,210
03/16/2015 28.03 28.96 28 28.79 166,445
03/13/2015 25.96 28.67 25.96 27.74 560,249
03/12/2015 24.8 26.95 24.78 26.13 715,995
03/11/2015 25.7 26.04 23.94 24.65 292,448
03/10/2015 26.22 26.22 25.33 25.8 319,040
03/09/2015 28.75 28.95 26 26.2 387,908
03/06/2015 31.84 31.93 29.16 29.3 379,383
03/05/2015 32.54 32.54 31.32 32.1 201,322
03/04/2015 30.79 33.13 30.24 32.66 492,804
03/03/2015 31.99 32.36 29.75 30.73 856,318
03/02/2015 36.03 38.14 33.27 34.27 315,977
02/27/2015 36.5 37.25 34.59 35.99 140,884
02/26/2015 37.41 38.43 36.27 36.61 150,677
02/25/2015 33.75 37.7 33.51 37.33 174,032
02/24/2015 32 33.5 31.99 33.26 159,173
02/23/2015 30.07 32.15 30.07 32.1 84,609
02/20/2015 29.51 30.54 29.2 30.39 94,039
02/19/2015 29.58 29.58 29.2228 29.38 9,343
02/18/2015 29.17 30.27 29.16 29.45 35,211
02/17/2015 29.31 29.71 29.21 29.36 18,925
02/13/2015 28.51 29.33 28.23 29.11 39,212
02/12/2015 27.963 29.76 27.71 28.2 52,126
02/11/2015 27.85 28.19 27.52 27.91 19,904
02/10/2015 28.4 29.26 27.64 27.92 65,007
02/09/2015 28.75 28.8239 27.69 28.15 51,657
02/06/2015 28.41 29.61 28.22 28.66 48,593
02/05/2015 27.66 28.66 26.42 28.5 73,870
02/04/2015 27.49 27.77 27.06 27.34 54,144
02/03/2015 25.65 27.84 25.64 27.46 27,089
02/02/2015 25.71 25.71 25 25.59 63,592
01/30/2015 26.23 26.27 25.26 25.52 155,255
01/29/2015 26.6 26.6 25.82 26.27 66,378
01/28/2015 27.8 27.92 26.35 26.62 60,964
01/27/2015 28.16 28.94 27.69 27.72 31,331
01/26/2015 27.74 28.3 27.59 28.3 92,120
01/23/2015 29.07 29.07 27.89 27.89 43,830
01/22/2015 28.87 29.39 28.13 29.07 77,508
01/21/2015 28.88 29.9068 28.5 28.96 42,491
01/20/2015 30.04 30.04 28.28 29.06 69,950
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?