ACAT

Historical Stock Prices

$25.21
*  
0.80
3.08%
Get ACAT Alerts
*Delayed - data as of Sep. 4, 2015  -  Find a broker to begin trading ACAT now
Exchange: NASDAQ
Industry: Capital Goods
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: 1 Year, From 04-SEP-2014 TO 04-SEP-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.
09/04/2015 25.6 25.87 24.95 25.21 156,854
09/03/2015 25.9 26.46 25.82 26.01 95,936
09/02/2015 25.85 25.92 25.37 25.83 133,716
09/01/2015 25.87 26.22 25.41 25.61 137,176
08/31/2015 26.35 26.78 25.85 26.43 197,666
08/28/2015 26.05 26.77 25.9 26.55 183,218
08/27/2015 25.78 26.09 25.2 26.07 246,133
08/26/2015 25.48 25.75 24.68 25.57 182,971
08/25/2015 25.82 25.84 24.98 25.02 204,597
08/24/2015 25.71 26.26 24.86 25.11 282,578
08/21/2015 27.42 27.88 26.3 26.89 473,639
08/20/2015 28.44 28.585 27.64 27.82 341,669
08/19/2015 29.27 29.46 28.51 28.74 241,499
08/18/2015 30.05 30.05 29.1 29.54 203,266
08/17/2015 29.87 30.3 29.65 30.07 143,688
08/14/2015 29.78 30.18 29.41 30 141,761
08/13/2015 29.49 29.89 29.4 29.65 113,994
08/12/2015 29.37 29.69 28.8 29.56 200,831
08/11/2015 29.31 29.51 29.11 29.35 172,902
08/10/2015 29 29.64 28.904 29.56 270,373
08/07/2015 28.68 29.07 28.65 28.88 154,057
08/06/2015 28.31 28.84 28.03 28.81 315,318
08/05/2015 27.99 28.54 27.8 28.17 173,449
08/04/2015 27.64 27.81 27.12 27.78 187,376
08/03/2015 28.52 28.57 27.44 27.52 122,911
07/31/2015 28.69 29.4 28.32 28.61 67,874
07/30/2015 28.49 28.725 28.23 28.55 63,179
07/29/2015 28.59 28.87 28.19 28.61 101,943
07/28/2015 29.13 29.2 28.33 28.58 143,029
07/27/2015 28.9 29 28.51 28.91 291,525
07/24/2015 29.51 29.99 28.48 29 302,373
07/23/2015 30.23 30.55 29.0301 29.41 227,781
07/22/2015 30.62 32.2 29.89 30.09 391,375
07/21/2015 32.55 32.67 31.64 31.71 175,922
07/20/2015 32.5 32.55 32.14 32.43 186,925
07/17/2015 32.88 32.95 32.21 32.54 147,131
07/16/2015 33.67 33.71 32.77 32.92 229,470
07/15/2015 34.18 34.44 33.47 34.01 175,456
07/14/2015 33.46 34.33 33.358 34.25 161,817
07/13/2015 33.2 33.67 33.07 33.43 91,492
07/10/2015 32.72 33.2 32.32 33.08 171,768
07/09/2015 32.69 33.18 32.04 32.41 123,989
07/08/2015 32.45 33.03 32.25 32.3 321,752
07/07/2015 33.25 33.29 32.5 32.92 178,856
07/06/2015 33.28 33.46 32.88 33.19 109,619
07/02/2015 33.67 33.7 33.38 33.43 66,888
07/01/2015 33.47 34.18 33.47 33.65 272,738
06/30/2015 33.51 33.872 33.11 33.21 339,476
06/29/2015 34.25 34.25 33.05 33.18 111,471
06/26/2015 34.5 34.96 34.23 34.4 185,499
06/25/2015 34.99 34.99 34.29 34.51 112,332
06/24/2015 34.9 35.22 34.53 34.84 179,667
06/23/2015 34.83 35.35 34.82 35.02 266,536
06/22/2015 34.85 35.08 34.6256 34.87 72,242
06/19/2015 35.42 35.54 34.6201 34.69 118,279
06/18/2015 34.97 35.78 34.875 35.47 88,789
06/17/2015 34.24 34.95 34.24 34.83 155,011
06/16/2015 33.29 34.27 33.29 34.21 89,611
06/15/2015 33.45 33.59 33.135 33.38 164,011
06/12/2015 33.81 33.96 33.5 33.55 113,589
06/11/2015 34.09 34.13 33.62 33.79 96,769
06/10/2015 33.48 34.31 33.4 33.95 145,840
06/09/2015 33.37 33.43 33.17 33.3 134,640
06/08/2015 33.2 33.45 32.68 33.3 148,889
06/05/2015 32.59 33.41 32.14 33.41 136,854
06/04/2015 32.75 32.994 32.27 32.63 155,775
06/03/2015 32.55 33.19 32.19 32.86 216,387
06/02/2015 32.69 32.97 32.255 32.61 262,361
06/01/2015 31.95 32.92 31.75 32.72 335,812
05/29/2015 33.02 33.46 32.49 33.08 176,282
05/28/2015 33.26 33.6 32.99 33.02 124,535
05/27/2015 33.13 33.62 32.85 33.4 162,474
05/26/2015 34.09 34.18 33.2 33.4 154,776
05/22/2015 33.62 34.73 33.62 34.15 257,432
05/21/2015 33.28 34.24 32.98 33.76 184,569
05/20/2015 33.17 33.43 32.601 33.16 116,658
05/19/2015 32.97 33.28 32.62 32.97 239,414
05/18/2015 32.1 33.61 31.57 33.1 292,728
05/15/2015 31.58 32.4 31.345 32.15 171,339
05/14/2015 32.25 33.1299 31.08 31.51 259,263
05/13/2015 32.97 33.75 30.75 32.51 576,682
05/12/2015 35.25 35.29 34.48 35.07 103,995
05/11/2015 35.35 35.64 35.21 35.5 164,549
05/08/2015 35.73 35.996 35.105 35.5 81,510
05/07/2015 34.44 35.42 34.37 35.22 85,522
05/06/2015 34.58 34.73 33.8 34.43 90,218
05/05/2015 35.23 35.67 34.3001 34.55 90,210
05/04/2015 35.53 35.86 35.15 35.3 62,244
05/01/2015 35.57 35.992 34.83 35.46 142,263
04/30/2015 36.1 36.618 35.26 35.49 99,077
04/29/2015 36.47 37.058 36.06 36.2 55,096
04/28/2015 36.57 37.142 36.43 36.71 61,490
04/27/2015 36.97 37.36 35.67 36.67 120,877
04/24/2015 37.22 37.764 36.9 36.91 54,939
04/23/2015 36.6 37.4 36.6 37.06 153,953
04/22/2015 36.87 37.46 36.5 36.64 171,823
04/21/2015 38.51 38.51 36.75 36.81 175,878
04/20/2015 37.77 38.8 37.68 38.48 142,086
04/17/2015 37.19 37.71 36.65 37.66 138,333
04/16/2015 37.27 37.68 36.8 37.33 98,616
04/15/2015 35.57 39 35.51 37.48 500,352
04/14/2015 35.65 35.7 35.09 35.17 75,220
04/13/2015 35.69 35.9399 35.48 35.68 56,568
04/10/2015 37.1 37.1 35.44 35.76 85,313
04/09/2015 36.6 37.35 36.4 36.72 83,619
04/08/2015 36.73 36.99 36.18 36.54 141,903
04/07/2015 36.58 36.85 36.36 36.64 95,590
04/06/2015 36.41 36.97 36.11 36.52 125,978
04/02/2015 36.04 37.58 35.95 36.61 127,446
04/01/2015 36.21 36.32 35.6 36.1 57,111
03/31/2015 35.91 36.42 35.61 36.32 63,924
03/30/2015 36.74 36.9312 35.58 36.01 189,802
03/27/2015 36.04 37.22 36.04 36.67 94,261
03/26/2015 36.62 36.73 35.93 36.16 77,666
03/25/2015 38.03 38.47 36.89 36.91 71,276
03/24/2015 37.65 38.42 37.48 38.06 75,541
03/23/2015 37.12 38.12 37.12 37.71 96,693
03/20/2015 37.59 37.69 36.72 37.41 160,717
03/19/2015 37.28 37.74 36.8063 37.27 111,415
03/18/2015 37.45 37.61 35.915 37.27 132,282
03/17/2015 36.83 37.93 36.65 37.65 125,577
03/16/2015 37.53 37.53 36.71 36.85 184,772
03/13/2015 37.91 38 36.59 37.38 156,360
03/12/2015 37.47 38.03 36.89 37.88 171,720
03/11/2015 37.32 37.62 37.02 37.27 107,999
03/10/2015 36.79 37.73 36.56 37.16 128,705
03/09/2015 36.98 37.86 36.68 37.24 87,932
03/06/2015 37.59 38.226 36.61 36.98 134,512
03/05/2015 37.72 38.51 37.335 37.83 106,936
03/04/2015 37.73 38.13 37.55 37.76 92,434
03/03/2015 37.62 38.24 37.15 37.94 181,445
03/02/2015 36.56 37.87 36.56 37.82 116,997
02/27/2015 36.59 36.994 36.19 36.46 96,158
02/26/2015 36.22 37.24 36.17 36.71 118,670
02/25/2015 35.71 36.765 35.51 36.33 187,041
02/24/2015 37.03 37.2 35.5 35.75 165,910
02/23/2015 36.31 36.83 36.01 36.72 147,226
02/20/2015 36.81 37.194 35.79 36.36 208,088
02/19/2015 37.49 38.1786 36.93 36.99 148,746
02/18/2015 38.53 39.03 37.48 37.68 198,723
02/17/2015 39 39.72 38.73 38.82 137,308
02/13/2015 37.77 39.14 37.4 39 190,083
02/12/2015 37.62 37.94 36.93 37.69 199,868
02/11/2015 37.35 37.66 36.85 37.41 204,447
02/10/2015 36.55 37.58 35.9 37.31 219,547
02/09/2015 36.54 37.4 35.96 36.14 219,801
02/06/2015 35.83 36.62 35.62 36.49 162,320
02/05/2015 34.85 36.09 34.56 35.86 145,645
02/04/2015 34.68 35.31 34.05 34.55 131,059
02/03/2015 33.79 35.27 33.53 34.91 270,450
02/02/2015 33.76 33.94 32.78 33.53 250,210
01/30/2015 33.34 34.25 32.76 33.62 421,224
01/29/2015 31.76 34.66 31.6 34.04 780,894
01/28/2015 26.81 31.72 26.0001 29.96 1,320,303
01/27/2015 28.87 29.81 28.29 29.71 544,385
01/26/2015 30.8 31.7 28.87 29.42 482,658
01/23/2015 32.8 33.3246 30.46 30.93 599,181
01/22/2015 33.83 34.09 32.5 32.77 301,949
01/21/2015 34.08 34.15 33.24 33.67 150,464
01/20/2015 35.64 36.34 34.25 34.29 119,732
01/16/2015 34.94 35.61 34.71 35.53 136,224
01/15/2015 36.44 36.44 34.61 35.06 109,190
01/14/2015 35.97 36.865 35.53 36.45 122,059
01/13/2015 37.8 38.21 36.14 36.51 153,009
01/12/2015 37.06 37.99 36.92 37.68 213,755
01/09/2015 37.25 37.67 36.68 37.09 165,858
01/08/2015 35.94 37.36 35.58 37.33 333,598
01/07/2015 34.4 35.68 33.8301 35.6 140,917
01/06/2015 34.28 34.76 33.41 34 211,870
01/05/2015 34.44 34.91 33.43 34.26 135,957
01/02/2015 35.62 35.71 33.82 34.51 100,762
12/31/2014 35.09 35.75 34.77 35.5 125,271
12/30/2014 34.28 35.26 34.07 35.05 134,823
12/29/2014 33.57 34.75 33.49 34.49 106,146
12/26/2014 32.92 33.75 32.92 33.62 65,042
12/24/2014 33.63 33.77 32.45 32.79 78,746
12/23/2014 32.63 33.76 32.43 33.62 124,906
12/22/2014 31.77 32.56 31.42 32.39 84,777
12/19/2014 31.9 32.09 31.61 31.8 365,941
12/18/2014 32.09 32.1999 31.3701 31.96 159,496
12/17/2014 31.05 31.82 30.9 31.7 180,764
12/16/2014 31.6 31.95 30.91 31.03 184,825
12/15/2014 32.89 33.25 31.73 31.8 146,567
12/12/2014 32.9 33.52 32.35 32.71 181,309
12/11/2014 33.32 33.97 33.27 33.45 127,958
12/10/2014 34.03 34.22 32.9 33.15 82,967
12/09/2014 32.82 34.3864 32.6 34.21 105,838
12/08/2014 33.54 33.61 32.841 33.25 124,135
12/05/2014 33.32 33.93 33.1 33.72 147,138
12/04/2014 32.83 33.6 32.73 33.3 311,662
12/03/2014 32.38 33.12 32.38 32.93 170,100
12/02/2014 32.33 33.1 32.21 32.4 90,899
12/01/2014 32.9 33.02 32.24 32.3 120,021
11/28/2014 33.19 33.41 32.94 33.05 53,172
11/26/2014 33.48 33.51 33.2 33.29 84,989
11/25/2014 33.47 33.87 33.12 33.54 153,237
11/24/2014 33.16 33.74 33.16 33.54 146,758
11/21/2014 33.69 33.915 33.02 33.12 171,419
11/20/2014 32.02 33.58 32.02 33.21 178,595
11/19/2014 32.34 32.5 31.72 32.15 87,399
11/18/2014 32.43 32.88 32.29 32.37 192,994
11/17/2014 33.25 33.535 32.25 32.39 91,848
11/14/2014 32.91 33.525 32.91 33.4 106,676
11/13/2014 33.46 33.78 32.6501 32.83 289,630
11/12/2014 33.13 33.805 33.0447 33.46 210,227
11/11/2014 33.9 34.02 33.16 33.32 140,323
11/10/2014 33.86 34.33 33.69 33.97 119,994
11/07/2014 33.66 34.08 33.53 33.86 110,410
11/06/2014 33.64 33.875 33.0501 33.65 162,474
11/05/2014 33.62 33.895 33.23 33.53 95,158
11/04/2014 33.47 33.872 33.2 33.48 92,979
11/03/2014 33.75 34.09 33.33 33.58 149,421
10/31/2014 34.28 34.28 33.52 33.66 136,573
10/30/2014 33.65 33.91 33.06 33.5 138,043
10/29/2014 33.12 33.95 32.785 33.72 174,928
10/28/2014 32.37 33.43 32.37 33.16 162,294
10/27/2014 31.81 32.44 31.2 32.26 177,756
10/24/2014 31.51 32.3 31.325 32.09 182,887
10/23/2014 30.8 32.99 30.11 31.57 508,288
10/22/2014 32.89 32.89 31.13 31.23 354,458
10/21/2014 32.55 33.38 32.01 32.6 261,216
10/20/2014 32.16 32.88 31.74 32.16 211,450
10/17/2014 34.37 34.57 32.13 32.22 175,533
10/16/2014 32.72 34.445 32.58 34.1 157,441
10/15/2014 31.8 33.27 31.5001 33.25 152,169
10/14/2014 31.97 32.765 31.608 32.24 152,202
10/13/2014 31.26 32.36 31.077 31.6 171,435
10/10/2014 31.26 31.96 30.926 31.23 127,477
10/09/2014 32.46 32.82 31.22 31.42 110,270
10/08/2014 32.02 32.59 31.41 32.48 154,865
10/07/2014 32.31 32.82 31.9 32.07 127,552
10/06/2014 33.62 33.962 32.42 32.51 112,843
10/03/2014 33.66 33.99 33.24 33.53 95,664
10/02/2014 33.12 33.54 32.36 33.33 117,457
10/01/2014 34.64 34.64 32.2775 33.01 304,675
09/30/2014 35.63 35.72 34.77 34.82 115,617
09/29/2014 35.1 35.88 35.1 35.64 106,418
09/26/2014 35.48 35.99 35 35.58 86,109
09/25/2014 35.64 35.65 34.72 35.27 122,341
09/24/2014 35.97 36.32 35.35 35.69 137,318
09/23/2014 35.7 36.65 35.7 35.94 111,142
09/22/2014 36.22 36.71 35.75 35.94 100,941
09/19/2014 38 38 36.2 36.36 170,095
09/18/2014 37.94 38.4199 37.56 37.85 101,784
09/17/2014 36.19 37.782 36.19 37.555 177,854
09/16/2014 35.84 36.3 35.69 36.08 133,347
09/15/2014 36.75 36.81 35.85 35.92 136,527
09/12/2014 37.07 37.2 36.41 36.67 98,253
09/11/2014 36.58 37.22 36.44 36.96 102,165
09/10/2014 35.8 36.92 35.58 36.84 126,241
09/09/2014 36.5 36.5 35.67 35.78 132,361
09/08/2014 36.48 36.54 36.16 36.43 202,568
09/05/2014 37.01 37.01 36.4 36.57 143,614
09/04/2014 37.04 37.57 36.88 36.99 147,794
*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?