Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
AC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 19.93 | -0.07 | -0.35% | 20.01 | 20.14 | 19.90 | 1,539,952 |
| Apr 23 2024 | 20.00 | 0.10 | 0.50% | 19.82 | 20.25 | 19.71 | 3,456,854 |
| Apr 22 2024 | 19.90 | 0.32 | 1.63% | 19.62 | 19.93 | 19.62 | 2,810,794 |
| Apr 19 2024 | 19.58 | 0.00 | 0.00% | 19.42 | 19.85 | 19.33 | 1,967,453 |
| Apr 18 2024 | 19.58 | 0.27 | 1.40% | 19.39 | 19.87 | 19.39 | 2,907,432 |
| Apr 17 2024 | 19.31 | 0.93 | 5.06% | 18.60 | 19.39 | 18.55 | 3,260,402 |
| Apr 16 2024 | 18.38 | -0.04 | -0.22% | 18.35 | 18.42 | 18.16 | 3,155,907 |
| Apr 15 2024 | 18.42 | -0.05 | -0.27% | 18.56 | 18.78 | 18.35 | 1,477,701 |
| Apr 12 2024 | 18.47 | -0.57 | -2.99% | 18.85 | 18.92 | 18.42 | 2,256,261 |
| Apr 11 2024 | 19.04 | -0.35 | -1.81% | 19.39 | 19.43 | 18.73 | 3,034,627 |
| Apr 10 2024 | 19.39 | -0.30 | -1.52% | 19.60 | 19.89 | 19.32 | 2,067,901 |
| Apr 09 2024 | 19.69 | 0.11 | 0.56% | 19.54 | 19.74 | 19.48 | 956,526 |
| Apr 08 2024 | 19.58 | -0.12 | -0.61% | 19.70 | 19.87 | 19.53 | 1,305,344 |
| Apr 05 2024 | 19.70 | -0.06 | -0.30% | 19.72 | 19.95 | 19.63 | 1,407,014 |
| Apr 04 2024 | 19.76 | 0.04 | 0.20% | 19.86 | 20.14 | 19.74 | 2,491,984 |
| Apr 03 2024 | 19.72 | 0.04 | 0.20% | 19.67 | 20.06 | 19.61 | 1,821,764 |
| Apr 02 2024 | 19.68 | -0.44 | -2.19% | 19.95 | 19.95 | 19.47 | 2,555,807 |
| Apr 01 2024 | 20.12 | 0.51 | 2.60% | 19.60 | 20.18 | 19.57 | 2,767,474 |
| Mar 28 2024 | 19.61 | -0.03 | -0.15% | 19.56 | 19.78 | 19.46 | 2,076,496 |
| Mar 27 2024 | 19.64 | 0.17 | 0.87% | 19.52 | 19.74 | 19.38 | 1,696,376 |
| Mar 26 2024 | 19.47 | 0.52 | 2.74% | 18.95 | 19.66 | 18.95 | 3,879,723 |
| Mar 25 2024 | 18.95 | 0.12 | 0.64% | 18.71 | 18.99 | 18.71 | 1,319,428 |
| Mar 22 2024 | 18.83 | -0.10 | -0.53% | 18.95 | 19.07 | 18.73 | 1,545,321 |
| Mar 21 2024 | 18.93 | 0.25 | 1.34% | 18.74 | 18.94 | 18.64 | 2,376,571 |
| Mar 20 2024 | 18.68 | 0.31 | 1.69% | 18.30 | 18.74 | 18.28 | 2,906,145 |
| Mar 19 2024 | 18.37 | 0.02 | 0.11% | 18.29 | 18.58 | 18.20 | 2,378,510 |
| Mar 18 2024 | 18.35 | 0.08 | 0.44% | 18.27 | 18.39 | 18.21 | 1,471,413 |
| Mar 15 2024 | 18.27 | 0.20 | 1.11% | 18.08 | 18.30 | 18.07 | 2,060,209 |
| Mar 14 2024 | 18.07 | -0.32 | -1.74% | 18.41 | 18.48 | 18.02 | 2,264,899 |
| Mar 13 2024 | 18.39 | 0.54 | 3.03% | 17.85 | 18.47 | 17.84 | 5,774,962 |
| Mar 12 2024 | 17.85 | 0.15 | 0.85% | 17.65 | 17.94 | 17.47 | 2,394,598 |
| Mar 11 2024 | 17.70 | 0.01 | 0.06% | 17.60 | 17.79 | 17.37 | 2,194,349 |
| Mar 08 2024 | 17.69 | -0.24 | -1.34% | 17.96 | 18.06 | 17.63 | 3,076,194 |
| Mar 07 2024 | 17.93 | -0.13 | -0.72% | 18.06 | 18.15 | 17.91 | 1,521,193 |
| Mar 06 2024 | 18.06 | 0.08 | 0.44% | 18.08 | 18.18 | 17.98 | 1,578,693 |
| Mar 05 2024 | 17.98 | -0.08 | -0.44% | 18.05 | 18.13 | 17.92 | 1,713,709 |
| Mar 04 2024 | 18.06 | -0.06 | -0.33% | 18.12 | 18.25 | 18.04 | 1,844,394 |
| Mar 01 2024 | 18.12 | 0.00 | 0.00% | 18.10 | 18.18 | 18.04 | 2,000,956 |
| Feb 29 2024 | 18.12 | -0.06 | -0.33% | 18.25 | 18.37 | 18.11 | 2,727,132 |
| Feb 28 2024 | 18.18 | -0.34 | -1.84% | 18.40 | 18.40 | 18.18 | 2,046,740 |
| Feb 27 2024 | 18.52 | 0.06 | 0.33% | 18.47 | 18.79 | 18.44 | 2,023,506 |
| Feb 26 2024 | 18.46 | 0.29 | 1.60% | 18.20 | 18.48 | 18.16 | 2,309,832 |
| Feb 23 2024 | 18.17 | 0.15 | 0.83% | 18.00 | 18.27 | 17.93 | 2,060,962 |
| Feb 22 2024 | 18.02 | -0.06 | -0.33% | 18.18 | 18.26 | 18.01 | 1,925,615 |
| Feb 21 2024 | 18.08 | 0.19 | 1.06% | 17.80 | 18.09 | 17.61 | 2,259,347 |
| Feb 20 2024 | 17.89 | -0.11 | -0.61% | 18.00 | 18.18 | 17.88 | 3,393,326 |
| Feb 16 2024 | 18.00 | -1.26 | -6.54% | 18.63 | 18.63 | 17.81 | 9,255,213 |
| Feb 15 2024 | 19.26 | 0.28 | 1.48% | 19.00 | 19.38 | 18.98 | 2,384,123 |
| Feb 14 2024 | 18.98 | 0.59 | 3.21% | 18.43 | 18.99 | 18.41 | 2,165,902 |
| Feb 13 2024 | 18.39 | 0.05 | 0.27% | 18.12 | 18.41 | 18.05 | 2,169,191 |
| Feb 12 2024 | 18.34 | 0.13 | 0.71% | 18.20 | 18.52 | 18.20 | 1,781,185 |
| Feb 09 2024 | 18.21 | -0.01 | -0.05% | 18.25 | 18.30 | 18.11 | 1,084,295 |
| Feb 08 2024 | 18.22 | -0.39 | -2.10% | 18.58 | 18.60 | 18.13 | 2,228,772 |
| Feb 07 2024 | 18.61 | 0.00 | 0.00% | 18.61 | 18.61 | 18.61 | 0 |
| Feb 06 2024 | 18.61 | 0.53 | 2.93% | 18.05 | 18.65 | 18.05 | 2,053,417 |
| Feb 05 2024 | 18.08 | -0.30 | -1.63% | 18.18 | 18.26 | 18.05 | 2,456,619 |
| Feb 02 2024 | 18.38 | 0.13 | 0.71% | 18.27 | 18.40 | 18.16 | 1,181,086 |
| Feb 01 2024 | 18.25 | 0.03 | 0.16% | 18.37 | 18.45 | 18.08 | 1,550,936 |
| Jan 31 2024 | 18.22 | -0.21 | -1.14% | 18.35 | 18.45 | 18.22 | 2,075,033 |
| Jan 30 2024 | 18.43 | -0.28 | -1.50% | 18.60 | 18.61 | 18.33 | 1,490,997 |
| Jan 29 2024 | 18.71 | -0.21 | -1.11% | 18.93 | 18.99 | 18.68 | 1,135,483 |
| Jan 26 2024 | 18.92 | 0.09 | 0.48% | 18.85 | 18.92 | 18.71 | 1,456,218 |
