Quantcast

Historical Stock Prices

ACB 
$9
*  
0.04
0.45%
Get ACB Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading ACB now
Exchange:NYSE
Industry: Consumer Durables
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 9.07 9.12 8.92 9 21,047,900
04/17/2019 9.13 9.14 8.88 8.96 21,120,470
04/16/2019 8.52 8.95 8.46 8.88 22,997,800
04/15/2019 8.78 8.8 8.45 8.51 22,395,590
04/12/2019 8.98 9.03 8.81 8.88 12,450,690
04/11/2019 9.1 9.14 8.78 8.88 19,248,380
04/10/2019 8.83 9.13 8.77 9.1 18,180,620
04/09/2019 8.95 8.99 8.65 8.81 21,717,220
04/08/2019 9.24 9.26 9 9.04 15,687,370
04/05/2019 9.21 9.3 9.06 9.17 23,030,810
04/04/2019 8.96 9.05 8.83 8.95 12,651,850
04/03/2019 8.85 9.05 8.82 8.93 20,560,770
04/02/2019 9.11 9.205 8.92 9.07 20,393,360
04/01/2019 9.29 9.3 9.01 9.18 19,839,620
03/29/2019 8.88 9.2 8.76 9.06 24,916,290
03/28/2019 8.75 8.96 8.38 8.83 31,428,910
03/27/2019 9.1 9.16 8.68 8.83 31,189,990
03/26/2019 9.3 9.45 9.07 9.16 26,100,670
03/25/2019 8.85 9.48 8.75 9.25 41,238,640
03/22/2019 9.39 9.43 8.9 9.03 52,301,350
03/21/2019 9.65 9.87 9.54 9.57 28,227,610
03/20/2019 9.78 9.95 9.51 9.81 44,475,440
03/19/2019 10.2 10.32 9.84 9.96 54,944,070
03/18/2019 9.77 10.14 9.64 9.94 80,189,630
03/15/2019 8.98 9.71 8.86 9.61 77,827,180
03/14/2019 9.12 9.14 8.8 8.99 56,236,530
03/13/2019 8.63 9.25 8.55 9.07 132,097,300
03/12/2019 7.95 8.25 7.86 7.96 33,378,700
03/11/2019 7.87 8.07 7.785 7.95 26,853,640
03/08/2019 7.39 7.88 7.33 7.75 31,100,760
03/07/2019 8 8.01 7.52 7.58 31,298,680
03/06/2019 8.09 8.42 7.76 7.89 57,261,480
03/05/2019 7.41 8.1 7.33 8.1 72,693,730
03/04/2019 7.38 7.4 7.01 7.22 19,253,950
03/01/2019 7.56 7.58 7.3 7.34 17,736,480
02/28/2019 7.57 7.64 7.47 7.56 15,488,020
02/27/2019 7.81 7.84 7.45 7.54 28,979,980
02/26/2019 7.39 7.75 7.27 7.75 39,514,690
02/25/2019 7.07 7.29 6.91 7.29 22,091,540
02/22/2019 7.08 7.15 6.89 6.96 14,014,290
02/21/2019 7.06 7.25 7 7.06 12,810,510
02/20/2019 6.91 7.1 6.8 7.07 18,511,460
02/19/2019 6.97 7.08 6.85 6.93 17,900,560
02/15/2019 7.26 7.28 7 7.05 16,893,120
02/14/2019 7.26 7.29 7 7.1 19,822,530
02/13/2019 7.25 7.42 7.22 7.25 19,081,640
02/12/2019 6.78 7.47 6.66 7.17 38,579,940
02/11/2019 7.6 7.69 7 7.17 36,721,200
02/08/2019 7.77 7.85 7.46 7.59 18,080,510
02/07/2019 7.35 7.9 7.2777 7.77 27,531,200
02/06/2019 7.63 7.76 7.31 7.57 27,757,190
02/05/2019 8.21 8.24 7.52 7.9 49,735,590
02/04/2019 7.61 8.335 7.5 8.04 67,279,010
02/01/2019 7.12 7.45 7.06 7.4 29,269,880
01/31/2019 6.98 7.1184 6.89 7.09 16,149,910
01/30/2019 6.96 7.04 6.81 6.93 14,365,460
01/29/2019 7.16 7.34 6.76 6.89 24,780,130
01/28/2019 6.66 7.14 6.55 7.1 27,510,970
01/25/2019 6.81 6.9 6.6 6.72 19,363,450
01/24/2019 6.18 6.62 6.15 6.62 15,755,330
01/23/2019 6.23 6.35 6.11 6.19 11,222,380
01/22/2019 6.36 6.44 6.14 6.19 16,734,110
01/18/2019 6.68 6.84 6.2 6.44 39,240,080
*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?



Smart Portfolio