Historical Stock Prices

AAC 
$29.35
*  
0.15
0.51%
Get AAC Alerts
*Delayed - data as of Dec. 24, 2014  -  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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 29.39 29.795 29.2 29.35 27,941
12/23/2014 29.56 29.9 28.62 29.5 96,828
12/22/2014 29.5 30.01 29.34 29.6 44,651
12/19/2014 29.93 30.89 28.79 29.5 633,651
12/18/2014 29.98 30.52 28.6901 29.79 100,964
12/17/2014 29.21 30.33 27.0197 29.75 151,480
12/16/2014 29.77 30.57 29.06 29.4 88,336
12/15/2014 30 30.39 28.6701 29.7 143,258
12/12/2014 29.6 30.83 29.04 29.96 57,381
12/11/2014 29.8 31.5 29.59 29.78 59,179
12/10/2014 32.08 32.76 28.578 29.59 84,318
12/09/2014 30.89 32.64 30.245 32.41 61,320
12/08/2014 31.65 33.322 30.89 31 61,893
12/05/2014 30.7 32.13 30.7 31.71 45,372
12/04/2014 30.83 32.1999 30.1 30.46 80,967
12/03/2014 31.43 32.49 31.11 31.11 58,769
12/02/2014 30.32 32.88 30.09 31.61 81,265
12/01/2014 28.52 29.66 27.95 29.59 86,745
11/28/2014 29.25 29.4 27.8074 28.86 57,934
11/26/2014 28.32 29.43 27.84 28.78 33,413
11/25/2014 26.76 29.4 26.65 28.44 64,021
11/24/2014 26.05 28.85 25.885 26.6 120,469
11/21/2014 27.34 27.58 25.268 26.04 125,439
11/20/2014 29.23 29.6 26.9178 27.02 104,851
11/19/2014 29.55 30.08 29.14 29.14 90,963
11/18/2014 27.99 30 27.99 29.35 87,581
11/17/2014 26.99 29.67 26 28.03 163,422
11/14/2014 26.96 26.96 25.57 26.46 107,302
11/13/2014 24.84 27.15 24.84 26.76 105,088
11/12/2014 25.77 25.84 24.85 25 182,185
11/11/2014 26.78 27 24.2 24.96 174,476
11/10/2014 25.71 27.31 24.67 26.48 79,492
11/07/2014 23.49 26.5 23.49 25.5 122,556
11/06/2014 21.5 26.4 21.15 23.35 488,797
11/05/2014 21.82 22 21 21.6 39,658
11/04/2014 22.18 22.39 21.7743 21.85 31,693
11/03/2014 22.04 22.4399 21.6337 22 43,862
10/31/2014 21.45 22.14 21 21.78 310,829
10/30/2014 21.23 21.38 21.14 21.2 72,954
10/29/2014 21.99 22 21.33 21.39 197,761
10/28/2014 21.97 22.1 21.8218 22 54,810
10/27/2014 22 22.6499 21.9 22.03 200,604
10/24/2014 21.24 22.32 21.06 22 155,610
10/23/2014 20.41 22.23 20.41 21.05 80,998
10/22/2014 19.41 21.02 19.2 20.52 312,342
10/21/2014 19.08 19.5 19 19.32 91,042
10/20/2014 19.2 19.2 18.53 19.03 71,667
10/17/2014 19.62 19.65 18.86 19.08 90,567
10/16/2014 19.13 19.85 19 19.4 61,787
10/15/2014 18.1 19.5 18 19.43 46,156
10/14/2014 19.03 19.03 17.91 18.1 126,457
10/13/2014 18.92 19.1 18.6401 19 52,514
10/10/2014 19.25 19.36 18.77 19 34,775
10/09/2014 19.16 19.55 19 19.25 114,523
10/08/2014 19.17 19.48 18.9 19.13 37,046
10/07/2014 19.36 19.48 18.9293 19.24 176,606
10/06/2014 18.48 19.58 18.48 19.24 188,229
10/03/2014 18.2 18.75 18.05 18.65 155,562
10/02/2014 20 20.1 17.6 18.5 2,797,891
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?