Historical Stock Prices

ACW 
$4.39
*  
0.11
2.44%
Get ACW Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading ACW now
Exchange: NYSE
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: 3 Month, From 27-DEC-2014 TO 27-MAR-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.
03/27/2015 4.49 4.51 4.38 4.39 159,259
03/26/2015 4.59 4.64 4.5 4.5 113,417
03/25/2015 4.55 4.64 4.46 4.6 181,289
03/24/2015 4.62 4.67 4.53 4.55 79,100
03/23/2015 4.54 4.66 4.51 4.61 121,670
03/20/2015 4.73 4.73 4.51 4.52 427,805
03/19/2015 4.6 4.71 4.49 4.7 176,002
03/18/2015 4.44 4.66 4.38 4.64 199,349
03/17/2015 4.53 4.6 4.43 4.45 119,975
03/16/2015 4.76 4.8 4.48 4.52 291,388
03/13/2015 4.77 4.77 4.54 4.76 170,801
03/12/2015 4.59 4.85 4.59 4.8 166,884
03/11/2015 4.65 4.65 4.48 4.58 208,317
03/10/2015 4.61 4.66 4.531 4.62 109,768
03/09/2015 4.63 4.715 4.48 4.64 372,841
03/06/2015 4.91 5 4.68 4.72 197,062
03/05/2015 5 5.05 4.82 4.97 209,904
03/04/2015 4.85 5.01 4.78 5.01 190,375
03/03/2015 5.13 5.2066 4.82 4.86 338,113
03/02/2015 5.45 5.47 5.27 5.32 316,890
02/27/2015 5.34 5.41 5.25 5.39 378,395
02/26/2015 5.28 5.36 5.25 5.31 108,754
02/25/2015 5.37 5.37 5.261 5.3 100,910
02/24/2015 5.42 5.45 5.36 5.37 131,491
02/23/2015 5.39 5.46 5.32 5.36 227,059
02/20/2015 5.28 5.4 5.18 5.32 181,556
02/19/2015 5.15 5.3 5.15 5.27 78,668
02/18/2015 5.13 5.23 5.12 5.18 119,684
02/17/2015 5.16 5.26 5.13 5.14 214,114
02/13/2015 5.09 5.187 5.07 5.13 251,598
02/12/2015 4.99 5.1 4.9 5.09 277,826
02/11/2015 5.1 5.1 4.82 4.88 183,315
02/10/2015 4.85 4.89 4.8 4.87 53,140
02/09/2015 4.88 5.01 4.82 4.83 69,070
02/06/2015 4.87 4.9722 4.85 4.88 61,301
02/05/2015 4.78 4.878 4.77 4.85 73,695
02/04/2015 4.67 4.83 4.67 4.77 94,022
02/03/2015 4.49 4.7 4.49 4.7 106,434
02/02/2015 4.43 4.46 4.39 4.45 86,804
01/30/2015 4.31 4.42 4.28 4.4 138,770
01/29/2015 4.324 4.36 4.28 4.36 67,713
01/28/2015 4.46 4.48 4.28 4.31 73,250
01/27/2015 4.48 4.51 4.4 4.47 94,819
01/26/2015 4.5 4.61 4.47 4.55 55,662
01/23/2015 4.54 4.57 4.46 4.52 37,018
01/22/2015 4.5 4.59 4.44 4.52 93,619
01/21/2015 4.49 4.497 4.43 4.46 53,416
01/20/2015 4.59 4.59 4.45 4.49 58,787
01/16/2015 4.43 4.515 4.42 4.5 53,102
01/15/2015 4.58 4.58 4.45 4.46 90,536
01/14/2015 4.54 4.7 4.47 4.56 76,065
01/13/2015 4.68 4.76 4.49 4.58 95,591
01/12/2015 4.74 4.74 4.6 4.63 55,323
01/09/2015 4.78 4.899 4.68 4.72 124,976
01/08/2015 4.66 4.77 4.65 4.76 114,525
01/07/2015 4.37 4.66 4.36 4.6 213,643
01/06/2015 4.38 4.38 4.1468 4.28 184,105
01/05/2015 4.43 4.49 4.35 4.37 94,657
01/02/2015 4.34 4.49 4.25 4.44 82,203
12/31/2014 4.43 4.46 4.34 4.34 87,866
12/30/2014 4.46 4.51 4.34 4.42 68,588
12/29/2014 4.4 4.58 4.4 4.46 121,314
*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?