Quantcast

Historical Stock Prices

ACH 
$10.73
*  
0.09
0.85%
Get ACH Alerts
*Delayed - data as of Apr. 18, 2019  -  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
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 10.63 10.73 10.57 10.73 32,539
04/17/2019 10.78 10.812 10.52 10.64 167,469
04/16/2019 10.64 10.68 10.59 10.6 32,537
04/15/2019 10.67 10.69 10.57 10.59 41,646
04/12/2019 10.62 10.7 10.51 10.7 47,763
04/11/2019 10.72 10.84 10.56 10.56 74,408
04/10/2019 10.86 10.89 10.8 10.83 38,816
04/09/2019 10.86 10.89 10.61 10.67 75,469
04/08/2019 10.91 10.91 10.73 10.84 82,661
04/05/2019 11.06 11.1127 11.04 11.11 27,762
04/04/2019 10.79 11.05 10.79 11.01 104,580
04/03/2019 10.69 10.95 10.68 10.8 126,226
04/02/2019 10.22 10.28 10.16 10.16 41,585
04/01/2019 9.83 10.12 9.83 10.12 153,197
03/29/2019 9.36 9.361 9.2 9.29 44,828
03/28/2019 9.52 9.55 9.4299 9.47 25,521
03/27/2019 9.37 9.63 9.37 9.61 64,956
03/26/2019 9.42 9.49 9.36 9.4 33,918
03/25/2019 9.46 9.59 9.44 9.59 31,817
03/22/2019 9.87 9.88 9.6605 9.74 42,483
03/21/2019 9.82 10.07 9.82 10.07 58,624
03/20/2019 9.75 9.85 9.69 9.82 23,541
03/19/2019 9.87 9.91 9.82 9.88 31,061
03/18/2019 9.91 9.93 9.81 9.93 33,447
03/15/2019 9.7 9.73 9.47 9.56 144,264
03/14/2019 9.79 9.87 9.74 9.77 55,318
03/13/2019 9.79 9.9 9.7225 9.84 35,265
03/12/2019 9.87 9.87 9.78 9.81 22,029
03/11/2019 9.73 9.89 9.72 9.89 62,571
03/08/2019 9.74 9.75 9.6 9.75 72,392
03/07/2019 10.81 10.81 10.56 10.56 66,638
03/06/2019 10.86 10.9199 10.74 10.79 55,528
03/05/2019 10.54 10.63 10.421 10.63 52,271
03/04/2019 10.73 10.7527 10.52 10.59 84,581
03/01/2019 10.45 10.5132 10.44 10.49 24,177
02/28/2019 10.34 10.39 10.16 10.23 51,420
02/27/2019 10.49 10.6 10.4893 10.58 54,236
02/26/2019 10.26 10.46 10.25 10.44 80,645
02/25/2019 10.02 10.22 10.01 10.2 59,048
02/22/2019 9.73 9.885 9.7 9.87 86,668
02/21/2019 9.68 9.68 9.5 9.5 37,321
02/20/2019 9.57 9.68 9.54 9.65 59,518
02/19/2019 9.25 9.43 9.21 9.42 32,053
02/15/2019 9.09 9.24 9.09 9.24 16,425
02/14/2019 9.33 9.33 9.23 9.25 20,740
02/13/2019 9.41 9.4989 9.29 9.36 83,110
02/12/2019 9.18 9.38 9.11 9.38 35,799
02/11/2019 9.14 9.17 9.07 9.13 25,038
02/08/2019 9.14 9.14 9.04 9.1 11,773
02/07/2019 9.29 9.29 9.14 9.14 34,084
02/06/2019 9.5 9.5 9.32 9.32 11,383
02/05/2019 9.51 9.54 9.34 9.45 63,964
02/04/2019 9.35 9.44 9.35 9.44 10,525
02/01/2019 9.32 9.44 9.32 9.41 43,584
01/31/2019 9.21 9.34 9.21 9.28 29,607
01/30/2019 8.93 9.18 8.92 9.17 28,397
01/29/2019 8.91 8.98 8.85 8.88 24,043
01/28/2019 9.02 9.12 8.991 9.1 33,816
01/25/2019 9.11 9.18 9 9.13 57,096
01/24/2019 8.87 8.99 8.84 8.99 15,779
01/23/2019 8.84 8.93 8.76 8.93 70,185
01/22/2019 8.79 8.87 8.66 8.76 50,880
01/18/2019 9.07 9.37 9.01 9.29 119,239
*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