Historical Stock Prices

ACH 
$16.78
*  
0.09
0.54%
Get ACH Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading ACH now
Exchange: NYSE
Industry: Basic Industries
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-JAN-2015 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 16.49 16.78 16.48 16.78 241,185
04/23/2015 16.49 16.7501 16.4401 16.69 421,186
04/22/2015 16.11 16.11 16.03 16.05 263,971
04/21/2015 15.63 15.71 15.6 15.68 131,205
04/20/2015 15.8 15.89 15.49 15.67 330,690
04/17/2015 16.06 16.17 15.91 15.95 438,163
04/16/2015 16.05 16.28 15.95 16.17 304,305
04/15/2015 15.51 15.564 15.24 15.39 580,977
04/14/2015 15.7 15.79 15.49 15.56 398,273
04/13/2015 16.06 16.59 15.88 15.88 426,465
04/10/2015 16.56 16.63 15.91 16.02 985,128
04/09/2015 16.46 17.24 16.18 17.21 1,364,312
04/08/2015 15.1 15.62 15.06 15.62 635,467
04/07/2015 13.8 13.94 13.77 13.83 232,976
04/06/2015 13.42 13.78 13.4 13.69 181,088
04/02/2015 13.3 13.43 13.3 13.37 144,503
04/01/2015 12.77 12.92 12.73 12.85 77,085
03/31/2015 12.35 12.49 12.33 12.48 124,911
03/30/2015 12.75 12.82 12.7 12.78 229,089
03/27/2015 12.06 12.19 12.04 12.17 148,956
03/26/2015 11.84 11.88 11.77 11.79 57,572
03/25/2015 11.65 11.68 11.54 11.61 46,418
03/24/2015 11.81 11.82 11.75 11.8 40,458
03/23/2015 11.85 11.94 11.84 11.89 75,272
03/20/2015 11.69 11.81 11.66 11.78 57,569
03/19/2015 11.88 11.96 11.84 11.94 40,587
03/18/2015 11.86 12.025 11.79 11.99 82,784
03/17/2015 11.82 11.86 11.76 11.82 41,270
03/16/2015 11.74 11.74 11.67 11.67 41,128
03/13/2015 11.42 11.46 11.38 11.45 35,560
03/12/2015 11.53 11.59 11.51 11.51 59,319
03/11/2015 11.54 11.55 11.49 11.51 47,511
03/10/2015 11.68 11.71 11.61 11.62 55,807
03/09/2015 12 12.05 11.98 12.04 53,457
03/06/2015 12.18 12.24 12.15 12.16 118,652
03/05/2015 11.59 11.63 11.52 11.58 52,692
03/04/2015 11.8 11.83 11.76 11.77 59,321
03/03/2015 11.85 11.88 11.81 11.85 67,678
03/02/2015 11.94 12.03 11.88 12.02 41,406
02/27/2015 12.05 12.07 12.01 12.01 82,633
02/26/2015 11.89 11.9 11.82 11.83 46,366
02/25/2015 11.69 11.69 11.59 11.62 57,839
02/24/2015 11.46 11.51 11.42 11.47 55,681
02/23/2015 11.61 11.62 11.56 11.58 61,609
02/20/2015 11.53 11.58 11.471 11.58 45,391
02/19/2015 11.52 11.55 11.48 11.53 43,772
02/18/2015 11.54 11.58 11.51 11.58 52,535
02/17/2015 11.67 11.71 11.64 11.67 29,128
02/13/2015 11.68 11.8 11.67 11.69 71,979
02/12/2015 11.35 11.62 11.34 11.58 201,901
02/11/2015 11.1 11.13 11 11.07 63,001
02/10/2015 10.97 10.97 10.85 10.88 78,291
02/09/2015 10.79 10.86 10.75 10.77 75,692
02/06/2015 11.06 11.07 10.931 10.97 141,203
02/05/2015 11.29 11.51 11.27 11.49 155,567
02/04/2015 11.53 11.76 11.52 11.72 329,075
02/03/2015 11.15 11.35 11.14 11.23 195,875
02/02/2015 11.1 11.2 11.09 11.18 125,833
01/30/2015 11.29 11.37 11.11 11.12 278,799
01/29/2015 11.62 11.63 11.36 11.58 205,995
01/28/2015 11.76 11.79 11.61 11.61 107,061
01/27/2015 11.9 11.99 11.87 11.94 112,526
01/26/2015 12.07 12.12 12.04 12.09 138,341
*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?