Quantcast

Historical Stock Prices

ACP 
$11.99
*  
0.18
1.48%
Get ACP Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading ACP now
Exchange:NYSE

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 22-DEC-2018 TO 22-MAR-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.
03/22/2019 12.19 12.19 11.97 11.99 100,231
03/21/2019 12.04 12.17 12.04 12.17 68,753
03/20/2019 12.02 12.06 11.95 12.06 89,758
03/19/2019 12.13 12.17 12.08 12.1 163,183
03/18/2019 12.08 12.1 12.05 12.08 67,935
03/15/2019 12.04 12.11 11.99 12.04 79,118
03/14/2019 11.97 12.005 11.94 12 97,336
03/13/2019 11.97 12.0405 11.93 11.95 98,354
03/12/2019 11.89 11.98 11.85 11.98 99,421
03/11/2019 11.8 11.88 11.77 11.8799 82,274
03/08/2019 11.75 11.8 11.7384 11.7999 31,768
03/07/2019 11.81 11.82 11.75 11.75 61,351
03/06/2019 11.89 11.89 11.79 11.81 93,048
03/05/2019 11.86 11.9 11.82 11.89 54,161
03/04/2019 11.91 11.95 11.84 11.88 66,729
03/01/2019 11.91 11.93 11.85 11.895 80,627
02/28/2019 11.81 11.87 11.79 11.87 67,968
02/27/2019 11.87 11.9 11.74 11.82 123,751
02/26/2019 11.77 11.88 11.77 11.87 52,435
02/25/2019 11.82 11.91 11.77 11.79 87,535
02/22/2019 11.78 11.83 11.74 11.79 73,126
02/21/2019 11.68 11.7 11.54 11.67 80,909
02/20/2019 11.91 11.91 11.69 11.74 130,903
02/19/2019 11.86 12.1 11.86 12 235,971
02/15/2019 11.85 11.93 11.83 11.89 90,718
02/14/2019 11.75 11.84 11.7401 11.8 95,539
02/13/2019 11.76 11.79 11.7414 11.78 56,395
02/12/2019 11.67 11.72 11.66 11.72 52,186
02/11/2019 11.64 11.69 11.5931 11.61 52,260
02/08/2019 11.6 11.6657 11.6 11.63 37,560
02/07/2019 11.77 11.8 11.67 11.67 100,025
02/06/2019 11.81 11.84 11.746 11.84 55,569
02/05/2019 11.76 11.85 11.76 11.81 68,986
02/04/2019 11.74 11.82 11.63 11.77 96,100
02/01/2019 11.68 11.9 11.65 11.74 67,241
01/31/2019 11.61 11.65 11.59 11.65 57,755
01/30/2019 11.46 11.58 11.44 11.54 119,222
01/29/2019 11.34 11.415 11.33 11.4 64,022
01/28/2019 11.15 11.3 11.13 11.28 101,841
01/25/2019 11.14 11.21 11.14 11.19 88,231
01/24/2019 11.22 11.25 11.11 11.12 96,805
01/23/2019 11.31 11.31 11.14 11.16 96,545
01/22/2019 11.37 11.3712 11.26 11.3 98,253
01/18/2019 11.52 11.58 11.44 11.49 131,093
01/17/2019 11.66 11.68 11.44 11.52 112,009
01/16/2019 11.51 11.66 11.49 11.66 57,043
01/15/2019 11.39 11.59 11.36 11.54 113,399
01/14/2019 11.37 11.41 11.29 11.36 51,576
01/11/2019 11.3 11.36 11.23 11.35 113,143
01/10/2019 11.12 11.26 11.12 11.25 80,336
01/09/2019 11.06 11.14 11 11.11 62,122
01/08/2019 10.93 11.03 10.8 10.98 161,516
01/07/2019 10.86 11.04 10.83 10.87 207,279
01/04/2019 10.67 10.9 10.67 10.82 81,848
01/03/2019 10.55 10.67 10.55 10.66 101,184
01/02/2019 10.37 10.58 10.27 10.55 127,296
12/31/2018 10.43 10.5 10.43 10.48 119,412
12/28/2018 10.4 10.47 10.36 10.4 170,751
12/27/2018 10.45 10.55 10.3373 10.45 239,923
12/26/2018 10.3 10.62 10.25 10.59 165,036
12/24/2018 10.09 10.3 10.08 10.3 69,261
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for ACP



Research Brokers before you trade

Want to trade FX?

Smart Portfolio