ACET

Historical Stock Prices

$20.17
*  
0.19
0.95%
Get ACET Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading ACET now
Exchange: NASDAQ
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: 1 Year, From 24-APR-2014 TO 24-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.
04/24/2015 20.02 20.2 19.765 20.17 92,299
04/23/2015 20.08 20.39 19.87 19.98 131,301
04/22/2015 20.48 20.69 20.1 20.17 128,216
04/21/2015 20.7 21.2 20.3405 20.42 57,291
04/20/2015 20.66 20.93 20.601 20.74 55,421
04/17/2015 21.16 21.16 20.3 20.57 93,334
04/16/2015 20.95 21.36 20.8 21.32 132,050
04/15/2015 21.17 21.31 20.79 20.97 168,142
04/14/2015 21.43 21.58 20.96 20.99 108,748
04/13/2015 21.51 21.81 21.39 21.47 68,954
04/10/2015 21.71 21.78 21.49 21.56 42,302
04/09/2015 21.75 21.89 21.12 21.62 64,500
04/08/2015 21.57 21.85 21.42 21.74 83,371
04/07/2015 21.62 21.89 21.29 21.64 88,023
04/06/2015 21.84 22.085 21.69 21.73 78,075
04/02/2015 22.09 22.3599 21.865 21.9 58,411
04/01/2015 21.84 22.44 21.7201 22.05 129,571
03/31/2015 22.29 22.29 21.645 22 167,984
03/30/2015 21.87 22.58 21.68 22.39 84,440
03/27/2015 22.07 22.289 21.54 21.83 96,268
03/26/2015 21.87 22.3 21.74 21.96 61,215
03/25/2015 22.49 22.49 21.87 22 107,865
03/24/2015 21.82 22.64 21.82 22.52 122,291
03/23/2015 21.87 22.25 21.69 21.93 131,491
03/20/2015 22.16 22.22 21.69 21.89 248,726
03/19/2015 22.14 22.33 21.99 22.17 122,883
03/18/2015 22 22.41 21.69 22.17 156,450
03/17/2015 21.78 22.13 21.55 22.12 119,527
03/16/2015 21.44 21.95 21.12 21.92 140,914
03/13/2015 21.54 21.6 20.88 21.25 92,301
03/12/2015 20.91 21.69 20.67 21.63 117,302
03/11/2015 21.11 21.392 20.45 20.78 98,408
03/10/2015 21.19 21.31 20.8405 21.18 132,590
03/09/2015 21.39 21.48 21.12 21.47 87,310
03/06/2015 20.93 21.48 20.906 21.4 160,299
03/05/2015 20.94 21.18 20.77 21.18 191,104
03/04/2015 20.95 21.08 20.71 20.89 141,934
03/03/2015 21.36 21.43 20.875 21.06 199,677
03/02/2015 21.44 21.87 20.94 21.48 174,802
02/27/2015 21.25 21.49 20.876 21.41 534,413
02/26/2015 21.18 21.4 21.072 21.35 146,919
02/25/2015 21.35 21.4 20.984 21.3 88,659
02/24/2015 20.82 21.34 20.58 21.31 132,289
02/23/2015 20.77 20.9 20.272 20.86 65,860
02/20/2015 20.81 20.98 20.47 20.95 83,929
02/19/2015 20.59 20.84 20.434 20.75 63,220
02/18/2015 20.23 20.83 20.23 20.76 116,313
02/17/2015 20.07 20.37 20 20.29 103,885
02/13/2015 19.71 20.09 19.55 20 111,417
02/12/2015 20.14 20.45 19.71 19.73 110,402
02/11/2015 20.14 20.54 20.04 20.04 75,191
02/10/2015 20.18 20.35 19.96 20.2 128,221
02/09/2015 21.07 21.38 19.25 20.04 143,627
02/06/2015 21.13 21.416 20.56 21.23 163,810
02/05/2015 20.45 21.06 20.35 21.03 71,895
02/04/2015 20.48 20.84 20.26 20.44 119,351
02/03/2015 20.13 20.77 20.13 20.64 144,288
02/02/2015 19.4 20.07 19.4 19.96 86,891
01/30/2015 20.04 20.25 19.38 19.4 137,944
01/29/2015 19.93 20.3 19.624 20.26 126,388
01/28/2015 19.6 19.99 19.31 19.88 148,623
01/27/2015 19.34 19.85 19.21 19.57 104,937
01/26/2015 19.56 19.89 19.26 19.82 195,555
01/23/2015 20 20.1 19.67 19.69 117,024
01/22/2015 19.86 20.06 19.7 19.92 121,102
01/21/2015 19.94 20.29 19.78 19.79 83,119
01/20/2015 20.62 20.82 19.99 20.05 82,525
01/16/2015 20.12 20.73 19.886 20.65 90,803
01/15/2015 21.23 21.23 20.1 20.18 77,105
01/14/2015 21.03 21.282 20.668 21.11 121,286
01/13/2015 20.76 21.36 20.49 21.34 174,701
01/12/2015 20.33 20.89 19.75 20.47 230,286
01/09/2015 21.25 21.39 20.38 20.4 154,360
01/08/2015 21.15 21.22 20.69 21.22 210,064
01/07/2015 21.06 21.15 20.37 20.93 130,091
01/06/2015 20.97 21.2 20.54 20.86 145,104
01/05/2015 21.5 21.5 20.96 21.03 150,534
01/02/2015 21.89 21.964 21.215 21.62 158,985
12/31/2014 22.24 22.42 21.63 21.7 105,941
12/30/2014 22.18 22.38 21.92 22.1 91,375
12/29/2014 22.21 22.387 21.86 22.32 82,442
12/26/2014 21.97 22.39 21.84 22.19 55,468
12/24/2014 22.04 22.04 21.47 21.85 71,014
12/23/2014 21.83 22.19 21.15 21.92 161,949
12/22/2014 21.45 21.65 21.225 21.62 130,353
12/19/2014 21.31 21.67 21.22 21.53 304,812
12/18/2014 21.83 21.83 21.055 21.38 147,239
12/17/2014 20.77 21.62 20.29 21.57 181,297
12/16/2014 21.05 21.2 20.74 20.77 204,040
12/15/2014 21.08 21.3 20.86 21.04 151,381
12/12/2014 20.77 21.3 20.77 21.02 154,622
12/11/2014 21.24 21.39 20.97 21.09 110,243
12/10/2014 22 22.09 21.12 21.22 189,584
12/09/2014 21.5 22.1 21 22.09 126,611
12/08/2014 21.8 22.21 21.6 21.67 109,284
12/05/2014 22.15 22.4 21.85 21.97 115,213
12/04/2014 21.81 22.19 21.64 22.13 154,307
12/03/2014 21.33 21.9 21.3 21.76 169,901
12/02/2014 20.99 21.57 20.509 21.39 105,617
12/01/2014 20.9 21.17 20.7301 20.95 119,057
11/28/2014 21.46 21.53 21 21 46,673
11/26/2014 21.47 21.47 21.25 21.41 96,149
11/25/2014 21.23 21.73 21.23 21.51 96,786
11/24/2014 21.07 21.29 20.93 21.27 115,855
11/21/2014 21.41 21.41 20.95 21.04 105,921
11/20/2014 20.96 21.3 20.87 21.19 134,245
11/19/2014 21.27 21.31 20.93 21 119,535
11/18/2014 21.1 21.45 20.85 21.33 160,401
11/17/2014 21.11 21.34 20.91 21.09 151,431
11/14/2014 21.25 21.38 20.99 21.1 85,077
11/13/2014 21.65 21.74 21.14 21.29 124,294
11/12/2014 21.07 21.61 20.95 21.56 155,689
11/11/2014 21.35 21.658 20.98 21.22 291,050
11/10/2014 20.4 21.43 20.4 21.41 176,063
11/07/2014 21.03 21.2 18.9 21.03 686,011
11/06/2014 22.53 22.53 21.53 22.28 186,864
11/05/2014 23.11 23.11 22.09 22.51 185,403
11/04/2014 23.07 23.23 22.7 22.96 162,651
11/03/2014 22.6 23.2 22.54 23.1 302,286
10/31/2014 22.88 22.88 22.34 22.74 240,894
10/30/2014 22.06 22.68 21.84 22.57 151,327
10/29/2014 22.02 22.3 21.7765 22.21 184,152
10/28/2014 20.84 22.08 20.84 22.02 251,660
10/27/2014 20 20.83 19.87 20.79 186,951
10/24/2014 20.17 20.2 19.765 20.05 137,774
10/23/2014 19.55 20.3 19.5 20.12 131,480
10/22/2014 19.85 19.94 19.3 19.35 115,621
10/21/2014 19.65 19.9 18.634 19.87 147,360
10/20/2014 19.71 19.84 19.361 19.5 437,913
10/17/2014 19.75 19.94 19.65 19.88 224,378
10/16/2014 18.94 19.65 18.5901 19.44 121,838
10/15/2014 18.61 19.31 18.3914 19.22 722,975
10/14/2014 18.7 19.32 18.554 18.92 222,498
10/13/2014 18.38 18.87 18.17 18.48 303,113
10/10/2014 18.19 18.6429 18.136 18.35 187,524
10/09/2014 18.77 19.01 18.28 18.29 124,731
10/08/2014 18.35 18.8 18.11 18.78 172,042
10/07/2014 18.47 18.75 18.28 18.29 185,622
10/06/2014 18.7 18.98 18.58 18.63 197,460
10/03/2014 18.72 18.97 18.46 18.65 100,310
10/02/2014 18.8 19.02 18.3343 18.54 161,139
10/01/2014 19.32 19.52 18.71 18.79 183,877
09/30/2014 19.6 19.99 19.3 19.32 203,995
09/29/2014 19.56 20.03 19.45 19.52 157,481
09/26/2014 19.65 20.4 19.14 19.82 150,933
09/25/2014 19.98 20.11 19.53 19.65 132,960
09/24/2014 19.97 20.1 19.84 19.98 175,193
09/23/2014 20 20.09 19.74 19.84 156,995
09/22/2014 20.56 20.56 20.09 20.12 148,344
09/19/2014 21.4 21.44 20.54 20.63 155,978
09/18/2014 21.02 21.92 20.82 21.3 148,324
09/17/2014 20.88 21.16 20.744 21 188,965
09/16/2014 20.81 21.14 20.8 20.9 112,286
09/15/2014 21.23 21.47 20.69 20.9 102,627
09/12/2014 21.23 21.43 21.15 21.25 214,275
09/11/2014 21.55 21.72 21.1001 21.27 194,659
09/10/2014 21.56 21.78 21.29 21.76 229,041
09/09/2014 21.94 21.94 21.34 21.6 324,340
09/08/2014 21.47 22.75 21.12 22.12 431,857
09/05/2014 20.1 21.56 20.1 21.5 556,691
09/04/2014 19.6 19.75 19.44 19.6 213,145
09/03/2014 19.54 19.73 19.31 19.61 133,443
09/02/2014 19.19 19.64 18.9 19.49 138,198
08/29/2014 18.85 19.24 18.7 19.22 100,948
08/28/2014 19.17 19.27 18.85 18.86 113,127
08/27/2014 19.3 19.35 18.97 19.19 106,338
08/26/2014 19.21 19.49 19.09 19.36 152,480
08/25/2014 19.5 19.64 19.18 19.21 124,833
08/22/2014 19.42 19.49 19.18 19.44 161,630
08/21/2014 19.2 19.44 19.08 19.43 139,885
08/20/2014 19.02 19.23 18.8501 19.2 207,693
08/19/2014 18.91 19.24 18.91 19.06 170,914
08/18/2014 18.5 18.89 18.5 18.86 122,534
08/15/2014 18.63 18.79 18.24 18.36 194,240
08/14/2014 18.33 18.5 18.33 18.49 93,603
08/13/2014 18.11 18.32 18.02 18.31 82,469
08/12/2014 18.25 18.25 17.99 18.07 177,590
08/11/2014 18.25 18.5 18.06 18.31 160,474
08/08/2014 17.89 18.19 17.845 18.16 159,396
08/07/2014 17.59 18.02 17.47 17.9 246,745
08/06/2014 16.98 17.69 16.98 17.61 153,992
08/05/2014 16.55 17.05 16.55 17 123,012
08/04/2014 16.75 16.83 16.52 16.64 198,861
08/01/2014 16.67 16.95 16.61 16.75 157,355
07/31/2014 17.13 17.13 16.66 16.76 191,577
07/30/2014 17.36 17.44 17.18 17.33 89,462
07/29/2014 17.49 17.49 17.18 17.21 175,304
07/28/2014 17.63 17.67 17.2 17.42 149,514
07/25/2014 17.81 17.85 17.4875 17.59 120,939
07/24/2014 17.94 18.12 17.76 17.9 114,313
07/23/2014 17.46 17.9755 17.45 17.88 184,618
07/22/2014 17.46 17.56 17.29 17.43 130,825
07/21/2014 17.55 17.6 17.38 17.4 124,343
07/18/2014 17.25 17.64 17.25 17.64 154,016
07/17/2014 17.37 17.49 17.235 17.27 150,513
07/16/2014 17.59 17.69 17.23 17.4 132,582
07/15/2014 17.39 17.65 17.35 17.45 163,657
07/14/2014 17.29 17.57 17.13 17.51 135,899
07/11/2014 17.23 17.348 17.1 17.16 122,231
07/10/2014 17.29 17.498 17.12 17.23 138,586
07/09/2014 17.53 17.79 17.52 17.57 211,649
07/08/2014 17.59 17.65 17.228 17.41 581,931
07/07/2014 18.13 18.2065 17.59 17.65 192,818
07/03/2014 17.86 18.23 17.491 18.14 85,840
07/02/2014 18.12 18.19 17.78 17.81 127,248
07/01/2014 18.18 18.5 18.1 18.12 207,052
06/30/2014 18.14 18.31 17.9801 18.14 244,892
06/27/2014 17.78 18.25 17.72 18.2 287,930
06/26/2014 17.9 17.99 17.59 17.78 173,539
06/25/2014 17.5 17.9599 17.5 17.9 178,099
06/24/2014 17.61 17.87 17.44 17.5 296,713
06/23/2014 17.41 17.93 17.41 17.51 231,070
06/20/2014 17.29 17.6 17.24 17.56 343,909
06/19/2014 17.54 17.65 17.13 17.24 144,023
06/18/2014 17.55 17.55 17.14 17.45 175,744
06/17/2014 17.32 17.76 17.25 17.49 185,228
06/16/2014 17.16 17.47 17.009 17.32 287,154
06/13/2014 17.45 17.55 17.125 17.25 131,211
06/12/2014 17.19 17.42 17 17.35 244,446
06/11/2014 17.33 17.44 17.05 17.15 234,445
06/10/2014 17.57 17.6 17.1106 17.44 252,958
06/09/2014 17.52 17.9 17.25 17.8 319,789
06/06/2014 17.28 17.68 17.27 17.6 219,468
06/05/2014 17.15 17.26 16.99 17.23 251,803
06/04/2014 17.06 17.34 16.91 17.15 271,659
06/03/2014 17.27 17.56 17.05 17.14 319,598
06/02/2014 17.43 17.59 17.06 17.3 377,947
05/30/2014 17.3 17.62 17.3 17.43 239,472
05/29/2014 17.29 17.51 17.1 17.36 234,073
05/28/2014 17.5 17.61 17.1 17.2 336,526
05/27/2014 17.7 17.95 17.37 17.55 297,749
05/23/2014 17.49 17.82 17.326 17.62 233,972
05/22/2014 17.65 17.8 17.37 17.47 279,902
05/21/2014 17.81 18.27 17.289 17.68 426,640
05/20/2014 18.44 18.8 17.9 17.9 561,018
05/19/2014 17.45 19.21 17.29 18.575 679,933
05/16/2014 17.43 17.52 16.65 17.07 674,644
05/15/2014 17.75 17.8 17.23 17.47 500,562
05/14/2014 18.34 18.52 17.86 17.87 530,833
05/13/2014 18.5 18.67 18.11 18.4 554,529
05/12/2014 19.28 19.43 18.31 18.54 615,979
05/09/2014 20.83 21.02 18.61 19.06 1,733,200
05/08/2014 23.7 23.7 22.72 23.01 575,637
05/07/2014 23.37 23.78 23 23.73 389,389
05/06/2014 22.12 23.71 22.12 23.22 385,831
05/05/2014 22.3 23.55 22.0803 23.48 411,881
05/02/2014 21.74 22.41 21.662 22.36 274,870
05/01/2014 21.77 22.15 21.53 21.77 470,304
04/30/2014 22.16 22.209 21.64 21.88 3,797,268
04/29/2014 22.31 22.49 22.11 22.18 518,936
04/28/2014 22.48 22.5 21.96 22.28 529,813
04/25/2014 22.4 22.7993 22.25 22.43 594,096
04/24/2014 21.87 21.899 21.5 21.6 268,947
*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?