AAC
Aac Holdings Inc
$1.10
0.06 (5.17%)
AAC Stock Quote Delayed 15 Minutes
| Historical Data for AAC |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 1.30 | 1.31 | 1.05 | 808,900 | 1.10 | -0.20 -15.38% |
| 05/23/19 | 1.17 | 1.53 | 1.06 | 1,251,473 | 1.30 | 0.14 12.07% |
| 05/22/19 | 1.30 | 1.35 | 1.11 | 636,171 | 1.16 | -0.12 -9.38% |
| 05/21/19 | 1.39 | 1.42 | 1.28 | 333,746 | 1.28 | -0.11 -7.91% |
| 05/20/19 | 1.36 | 1.43 | 1.30 | 400,471 | 1.39 | -0.06 -4.14% |
| 05/17/19 | 1.65 | 1.70 | 1.44 | 438,800 | 1.45 | -0.24 -14.20% |
| 05/16/19 | 1.66 | 1.80 | 1.64 | 497,220 | 1.69 | 0.04 2.42% |
| 05/15/19 | 1.53 | 1.72 | 1.50 | 397,236 | 1.65 | 0.11 7.14% |
| 05/14/19 | 1.67 | 1.67 | 1.52 | 204,479 | 1.54 | -0.13 -7.78% |
| 05/13/19 | 1.70 | 1.74 | 1.63 | 103,597 | 1.67 | -0.06 -3.47% |
| 05/10/19 | 1.89 | 1.98 | 1.70 | 200,700 | 1.73 | -0.17 -8.95% |
| 05/09/19 | 1.65 | 2.10 | 1.65 | 279,490 | 1.90 | 0.04 2.15% |
| 05/08/19 | 2.00 | 2.00 | 1.80 | 89,341 | 1.86 | -0.13 -6.53% |
| 05/07/19 | 1.94 | 2.10 | 1.91 | 167,134 | 1.99 | 0.02 1.02% |
| 05/06/19 | 1.90 | 1.99 | 1.76 | 142,436 | 1.97 | 0.00 0.00% |
| 05/03/19 | 1.63 | 2.45 | 1.63 | 966,800 | 1.97 | 0.35 21.60% |
| 05/02/19 | 1.63 | 1.69 | 1.60 | 41,785 | 1.62 | -0.01 -0.61% |
| 05/01/19 | 1.64 | 1.66 | 1.59 | 59,993 | 1.63 | 0.02 1.24% |
| 04/30/19 | 1.72 | 1.72 | 1.57 | 119,540 | 1.61 | -0.11 -6.40% |
| 04/29/19 | 1.64 | 1.75 | 1.63 | 87,358 | 1.72 | 0.08 4.88% |
| 04/26/19 | 1.59 | 1.66 | 1.53 | 85,500 | 1.64 | 0.07 4.46% |
| 04/25/19 | 1.51 | 1.60 | 1.44 | 244,456 | 1.57 | 0.03 1.95% |
| 04/24/19 | 1.61 | 1.61 | 1.49 | 211,380 | 1.54 | -0.08 -4.94% |
| 04/23/19 | 1.49 | 1.63 | 1.36 | 398,877 | 1.62 | 0.16 10.96% |
| 04/22/19 | 1.61 | 1.63 | 1.40 | 246,168 | 1.46 | -0.10 -6.41% |
| 04/18/19 | 1.74 | 1.74 | 1.55 | 379,500 | 1.56 | -0.18 -10.34% |
| 04/17/19 | 1.82 | 1.86 | 1.74 | 138,094 | 1.74 | 0.00 0.00% |
| 04/16/19 | 1.98 | 2.00 | 1.71 | 556,092 | 1.74 | -0.40 -18.69% |
| 04/15/19 | 2.07 | 2.17 | 2.00 | 170,568 | 2.14 | 0.05 2.39% |
| 04/12/19 | 2.03 | 2.12 | 1.97 | 95,100 | 2.09 | 0.09 4.50% |
| 04/11/19 | 2.18 | 2.20 | 1.97 | 102,476 | 2.00 | -0.16 -7.41% |
| 04/10/19 | 2.11 | 2.18 | 2.06 | 109,737 | 2.16 | 0.06 2.86% |
| 04/09/19 | 2.06 | 2.13 | 1.97 | 79,707 | 2.10 | 0.04 1.94% |
| 04/08/19 | 2.04 | 2.07 | 1.98 | 97,919 | 2.06 | 0.01 0.49% |
| 04/05/19 | 2.01 | 2.15 | 2.00 | 52,600 | 2.05 | 0.06 3.02% |
| 04/04/19 | 2.06 | 2.06 | 1.97 | 90,965 | 1.99 | -0.08 -3.86% |
| 04/03/19 | 2.04 | 2.09 | 2.00 | 97,957 | 2.07 | 0.06 2.99% |
| 04/02/19 | 2.12 | 2.12 | 1.88 | 177,801 | 2.01 | -0.10 -4.74% |
| 04/01/19 | 1.89 | 2.14 | 1.89 | 303,718 | 2.11 | 0.27 14.67% |
| 03/29/19 | 1.78 | 1.86 | 1.71 | 124,900 | 1.84 | 0.08 4.55% |
| 03/28/19 | 1.83 | 1.85 | 1.75 | 134,554 | 1.76 | -0.04 -2.22% |
| 03/27/19 | 1.80 | 1.85 | 1.72 | 191,436 | 1.80 | -0.01 -0.55% |
| 03/26/19 | 2.06 | 2.07 | 1.76 | 293,651 | 1.81 | -0.20 -9.95% |
| 03/25/19 | 2.12 | 2.17 | 2.00 | 156,561 | 2.01 | -0.13 -6.07% |
| 03/22/19 | 2.31 | 2.33 | 2.03 | 213,200 | 2.14 | -0.18 -7.76% |
| 03/21/19 | 2.31 | 2.37 | 2.30 | 73,881 | 2.32 | 0.01 0.43% |
| 03/20/19 | 2.40 | 2.48 | 2.29 | 309,320 | 2.31 | -0.10 -4.15% |
| 03/19/19 | 2.46 | 2.51 | 2.40 | 103,940 | 2.41 | -0.05 -2.03% |
| 03/18/19 | 2.48 | 2.55 | 2.39 | 144,997 | 2.46 | -0.03 -1.20% |
| 03/15/19 | 2.64 | 2.68 | 2.37 | 372,400 | 2.49 | -0.15 -5.68% |
| 03/14/19 | 2.73 | 2.74 | 2.63 | 62,761 | 2.64 | -0.10 -3.65% |
| 03/13/19 | 2.79 | 2.81 | 2.35 | 365,387 | 2.74 | -0.01 -0.36% |
| 03/12/19 | 2.57 | 2.79 | 2.57 | 301,655 | 2.75 | 0.19 7.42% |
| 03/11/19 | 2.33 | 2.60 | 2.31 | 138,079 | 2.56 | 0.25 10.82% |
| 03/08/19 | 2.30 | 2.34 | 2.27 | 66,100 | 2.31 | -0.02 -0.86% |
| 03/07/19 | 2.35 | 2.38 | 2.24 | 181,622 | 2.33 | -0.03 -1.27% |
| 03/06/19 | 2.58 | 2.58 | 2.26 | 317,409 | 2.36 | -0.23 -8.88% |
| 03/05/19 | 2.55 | 2.65 | 2.52 | 105,099 | 2.59 | 0.05 1.97% |
| Download Data To Spreadsheet | ||||||
AAC Stock Predictions, Articles, and Aac Holdings Inc News
Hottest Services Stocks Now – COE IDN ATTU INOD
The Services sector saw plenty of trading activity today, including the following leaders and losers.
Hottest Services Stocks Now – COOL GIGM AAC ATTU
The following stocks were moving the Services sector today.
Biggest Movers in Services Stocks Now – DTRM HTZ ASUR EVI
The following stocks were moving the Services sector today.
Biggest Movers in Services Stocks Now – CCM WB NQ CPAH
The following stocks were the biggest movers and shakers in the Services sector today.
Hottest Services Stocks Now – TISI RST GSUM HSTM
The following stocks were the biggest movers and shakers in the Services sector today.
Biggest Movers in Services Stocks Now – EVH ASUR APTI EVI
The following stocks were the biggest movers and shakers in the Services sector today.
Hottest Services Stocks Now – EVI FNCX ZDGE MIME
The Services sector saw plenty of trading activity today, including the following leaders and losers.
Hottest Services Stocks Now – FNCX MENT AYA EVI
The following stocks were the biggest movers and shakers in the Services sector today.
Biggest Movers in Services Stocks Now – IDN PRAA NXTD LLNW
The following stocks were the biggest movers and shakers in the Services sector today.
Biggest Movers in Services Stocks Now – ADUS CSPI CLBS CRCM
The Services sector saw plenty of trading activity today, including the following leaders and losers.
Hottest Services Stocks Now – CSGS CSLT LHCG PEGA
The following stocks were moving the Services sector today.
Hottest Services Stocks Now – LLNW MATR NXTD NUAN
The Services sector saw plenty of trading activity today, including the following leaders and losers.
Hottest Services Stocks Now – HMNY AAC LIOX MB
The Services sector saw plenty of trading activity today, including the following leaders and losers.
Biggest Movers in Services Stocks Now – NFLX SYNC YY INCY
The following stocks were moving the Services sector today.
Hottest Services Stocks Now – EVI SOHU RST TSRI
The Services sector saw plenty of trading activity today, including the following leaders and losers.
4 Health Care Providers & Services Stocks to Sell Now
The ratings of 4 Health Care Providers & Services stocks are down this week, according to the Portfolio Grader database. Each of these rates a "D" ("sell") or "F" overall ("strong sell").
Biggest Movers in Services Stocks Now – TWTR IMPV EFUT HMNY
The Services sector saw plenty of trading activity today, including the following leaders and losers.
Biggest Movers in Services Stocks Now – AVXL AAC RHT VNET
The Services sector saw plenty of trading activity today, including the following leaders and losers.
Biggest Movers in Services Stocks Now – ISSC IDI CCIH APPF
The Services sector saw plenty of trading activity today, including the following leaders and losers.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
F
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
