Home > Quotes > AACC > Historical Prices
AACC

Historical Stock Prices

$6.66
*  
0.02
  negative  
0.3%
Get AACC Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 6.64 6.66 6.61 6.66 214,945
05/16/2013 6.62 6.66 6.61 6.64 117,675
05/15/2013 6.55 6.7 6.53 6.64 302,035
05/14/2013 6.578 6.59 6.53 6.56 27,703
05/13/2013 6.57 6.61 6.52 6.53 108,398
05/10/2013 6.55 6.58 6.52 6.57 122,362
05/09/2013 6.52 6.53 6.505 6.51 204,717
05/08/2013 6.5 6.5201 6.5 6.52 73,481
05/07/2013 6.53 6.53 6.49 6.53 306,919
05/06/2013 6.5 6.52 6.46 6.51 57,892
05/03/2013 6.52 6.52 6.47 6.51 205,221
05/02/2013 6.49 6.49 6.45 6.47 4,558,280
05/01/2013 6.47 6.48 6.45 6.45 1,264,158
04/30/2013 6.49 6.49 6.46 6.47 548,774
04/29/2013 6.49 6.5 6.47 6.48 613,223
04/26/2013 6.49 6.49 6.48 6.49 59,168
04/25/2013 6.49 6.5 6.48 6.49 50,730
04/24/2013 6.48 6.51 6.48 6.49 59,962
04/23/2013 6.48 6.51 6.48 6.49 93,350
04/22/2013 6.49 6.53 6.48 6.5 36,303
04/19/2013 6.49 6.51 6.47 6.49 59,516
04/18/2013 6.49 6.51 6.48 6.49 194,086
04/17/2013 6.49 6.52 6.48 6.48 250,533
04/16/2013 6.55 6.55 6.49 6.49 322,309
04/15/2013 6.48 6.55 6.47 6.48 99,456
04/12/2013 6.5 6.515 6.47 6.5 499,463
04/11/2013 6.66 6.68 6.55 6.62 29,499
04/10/2013 6.66 6.7 6.59 6.69 85,342
04/09/2013 6.7 6.7 6.605 6.63 40,603
04/08/2013 6.71 6.71 6.68 6.7 43,776
04/05/2013 6.65 6.7 6.65 6.69 185,471
04/04/2013 6.73 6.73 6.64 6.71 188,447
04/03/2013 6.72 6.72 6.69 6.71 237,939
04/02/2013 6.77 6.77 6.7 6.72 92,360
04/01/2013 6.76 6.8 6.69 6.71 161,565
03/28/2013 6.57 6.83 6.57 6.74 247,379
03/27/2013 6.54 6.6 6.52 6.54 42,148
03/26/2013 6.54 6.64 6.5 6.59 426,312
03/25/2013 6.56 6.56 6.4805 6.51 164,991
03/22/2013 6.5 6.6 6.5 6.56 131,511
03/21/2013 6.49 6.505 6.46 6.47 598,192
03/20/2013 6.49 6.52 6.46 6.51 169,736
03/19/2013 6.5 6.5 6.48 6.48 301,846
03/18/2013 6.49 6.52 6.48 6.48 402,158
03/15/2013 6.48 6.53 6.47 6.49 510,096
03/14/2013 6.5 6.5 6.46 6.48 271,167
03/13/2013 6.5 6.52 6.48 6.5 187,073
03/12/2013 6.53 6.53 6.48 6.48 279,636
03/11/2013 6.53 6.56 6.45 6.51 576,215
03/08/2013 6.6 6.9 6.4901 6.52 598,944
03/07/2013 6.45 7 6.45 6.56 813,295
03/06/2013 6.41 6.46 6.4 6.46 1,358,687
03/05/2013 5.76 5.76 5.57 5.76 8,048
03/04/2013 5.21 5.8 5.21 5.74 14,190
03/01/2013 5.17 5.22 5.01 5.21 50,879
02/28/2013 5.231 5.31 5.08 5.27 12,325
02/27/2013 5.29 5.38 5.08 5.17 62,074
02/26/2013 5.18 5.34 5.16 5.28 15,755
02/25/2013 5.3 5.3 5.105 5.15 22,035
02/22/2013 5.33 5.3407 5.115 5.26 14,436
02/21/2013 5.35 5.43 5.07 5.29 17,555
02/20/2013 5.57 5.67 5.3 5.34 25,940
02/19/2013 5.63 5.65 5.47 5.55 16,112
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.