Historical Stock Prices

AAC 
$39.35
*  
1.40
3.69%
Get AAC Alerts
*Delayed - data as of May 22, 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 22-FEB-2015 TO 22-MAY-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.
05/22/2015 38.18 39.975 37.52 39.35 275,160
05/21/2015 35.85 38.15 35.6 37.95 559,037
05/20/2015 36 36.43 35.62 35.69 233,457
05/19/2015 37.79 37.86 35.85 35.98 213,771
05/18/2015 37.12 39.0499 36.7122 37.65 783,775
05/15/2015 36.46 37.4648 36.12 37.01 250,912
05/14/2015 34.61 36.83 34.25 36.38 291,750
05/13/2015 34.09 35 33.8 34.19 210,198
05/12/2015 32.56 33.8885 32.4016 33.6 190,637
05/11/2015 31.81 33.46 31.73 32.79 128,841
05/08/2015 31.39 31.72 30.88 31.68 86,159
05/07/2015 30.69 31.56 30 30.98 115,302
05/06/2015 32.15 32.15 30.61 31.02 159,523
05/05/2015 34.1 34.2 31.91 32 130,787
05/04/2015 34.73 34.84 32.98 34.21 161,861
05/01/2015 34.81 34.81 32.5 34.43 182,544
04/30/2015 34.75 35.4 33.19 34.66 721,994
04/29/2015 31.66 32.01 30.4 31.31 205,740
04/28/2015 31.15 31.79 30.61 31.75 175,301
04/27/2015 32.66 32.99 31.3101 31.41 103,761
04/24/2015 33 33.25 32.16 32.36 99,156
04/23/2015 33.46 34.5 32.86 33.04 190,891
04/22/2015 33.1 33.39 32.5 33.25 71,138
04/21/2015 33.14 33.35 32.68 33.11 67,349
04/20/2015 31.74 33.85 31.35 33 134,552
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
*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?