Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
1ACA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 15.27 | 0.27 | 1.80% | 15.10 | 15.31 | 15.085 | 8,001 |
| May 06 2024 | 15.00 | 0.23 | 1.52% | 14.83 | 15.01 | 14.83 | 7,296 |
| May 03 2024 | 14.775 | 0.17 | 1.13% | 14.90 | 15.22 | 14.775 | 10,292 |
| May 02 2024 | 14.61 | 0.01 | 0.07% | 14.655 | 14.75 | 14.61 | 2,746 |
| Apr 30 2024 | 14.60 | 0.04 | 0.27% | 14.58 | 14.625 | 14.58 | 8,738 |
| Apr 29 2024 | 14.56 | -0.03 | -0.21% | 14.635 | 14.67 | 14.555 | 5,779 |
| Apr 26 2024 | 14.59 | 0.08 | 0.55% | 14.58 | 14.70 | 14.58 | 1,847 |
| Apr 25 2024 | 14.51 | 0.10 | 0.66% | 14.49 | 14.51 | 14.47 | 1,032 |
| Apr 24 2024 | 14.415 | 0.01 | 0.10% | 14.39 | 14.53 | 14.39 | 10,436 |
| Apr 23 2024 | 14.40 | 0.19 | 1.30% | 14.305 | 14.40 | 14.29 | 8,631 |
| Apr 22 2024 | 14.215 | 0.23 | 1.68% | 13.95 | 14.23 | 13.95 | 12,068 |
| Apr 19 2024 | 13.98 | 0.17 | 1.23% | 13.765 | 14.05 | 13.765 | 14,495 |
| Apr 18 2024 | 13.81 | 0.08 | 0.58% | 13.805 | 13.82 | 13.795 | 403 |
| Apr 17 2024 | 13.73 | 0.19 | 1.37% | 13.585 | 13.77 | 13.585 | 3,956 |
| Apr 16 2024 | 13.545 | -0.34 | -2.41% | 13.605 | 13.63 | 13.52 | 4,668 |
| Apr 15 2024 | 13.88 | 0.13 | 0.95% | 13.665 | 13.99 | 13.665 | 4,027 |
| Apr 12 2024 | 13.75 | 0.02 | 0.15% | 13.905 | 13.93 | 13.75 | 6,505 |
| Apr 11 2024 | 13.73 | -0.31 | -2.21% | 14.04 | 14.09 | 13.64 | 10,856 |
| Apr 10 2024 | 14.04 | 0.02 | 0.14% | 14.125 | 14.185 | 13.95 | 7,060 |
| Apr 09 2024 | 14.02 | -0.14 | -0.99% | 14.08 | 14.13 | 14.02 | 572 |
| Apr 08 2024 | 14.16 | 0.09 | 0.64% | 14.10 | 14.17 | 14.10 | 10,004 |
| Apr 05 2024 | 14.07 | -0.12 | -0.81% | 13.945 | 14.07 | 13.92 | 8,265 |
| Apr 04 2024 | 14.185 | 0.10 | 0.71% | 14.105 | 14.24 | 14.105 | 5,735 |
| Apr 03 2024 | 14.085 | 0.18 | 1.26% | 13.875 | 14.085 | 13.875 | 4,152 |
| Apr 02 2024 | 13.91 | 0.11 | 0.80% | 13.75 | 13.97 | 13.75 | 2,396 |
| Mar 28 2024 | 13.80 | 0.20 | 1.50% | 13.612 | 13.86 | 13.612 | 3,088 |
| Mar 27 2024 | 13.596 | 0.04 | 0.31% | 13.476 | 13.626 | 13.476 | 8,665 |
| Mar 26 2024 | 13.554 | 0.17 | 1.26% | 13.482 | 13.57 | 13.446 | 10,588 |
| Mar 25 2024 | 13.386 | 0.00 | -0.01% | 13.44 | 13.446 | 13.386 | 3,229 |
| Mar 22 2024 | 13.388 | -0.03 | -0.22% | 13.428 | 13.54 | 13.37 | 2,088 |
| Mar 21 2024 | 13.418 | 0.18 | 1.39% | 13.396 | 13.486 | 13.346 | 3,627 |
| Mar 20 2024 | 13.234 | -0.03 | -0.26% | 13.21 | 13.25 | 13.17 | 5,970 |
| Mar 19 2024 | 13.268 | 0.20 | 1.50% | 13.222 | 13.30 | 13.222 | 18,888 |
| Mar 18 2024 | 13.072 | 0.05 | 0.35% | 13.034 | 13.096 | 13.034 | 1,398 |
| Mar 15 2024 | 13.026 | 0.04 | 0.28% | 13.03 | 13.062 | 13.026 | 1,225 |
| Mar 14 2024 | 12.99 | -0.01 | -0.08% | 13.026 | 13.066 | 12.99 | 2,666 |
| Mar 13 2024 | 13.00 | 0.06 | 0.43% | 12.99 | 13.05 | 12.99 | 1,728 |
| Mar 12 2024 | 12.944 | 0.09 | 0.72% | 12.99 | 13.004 | 12.942 | 8,297 |
| Mar 11 2024 | 12.852 | 0.08 | 0.66% | 12.738 | 12.852 | 12.714 | 1,678 |
| Mar 08 2024 | 12.768 | -0.05 | -0.41% | 12.864 | 12.87 | 12.756 | 5,316 |
| Mar 07 2024 | 12.82 | 0.24 | 1.94% | 12.606 | 12.828 | 12.588 | 8,344 |
| Mar 06 2024 | 12.576 | -0.01 | -0.11% | 12.576 | 12.636 | 12.576 | 1,320 |
| Mar 05 2024 | 12.59 | 0.01 | 0.11% | 12.456 | 12.59 | 12.456 | 2,793 |
| Mar 04 2024 | 12.576 | -0.01 | -0.05% | 12.58 | 12.58 | 12.516 | 5,446 |
| Mar 01 2024 | 12.582 | 0.07 | 0.53% | 12.568 | 12.624 | 12.56 | 8,332 |
| Feb 29 2024 | 12.516 | -0.09 | -0.71% | 12.558 | 12.594 | 12.516 | 2,470 |
| Feb 28 2024 | 12.606 | 0.09 | 0.72% | 12.564 | 12.606 | 12.546 | 8,449 |
| Feb 27 2024 | 12.516 | 0.04 | 0.35% | 12.496 | 12.564 | 12.496 | 1,778 |
| Feb 26 2024 | 12.472 | -0.08 | -0.62% | 12.434 | 12.486 | 12.392 | 12,241 |
| Feb 23 2024 | 12.55 | -0.07 | -0.54% | 12.506 | 12.564 | 12.44 | 13,194 |
| Feb 22 2024 | 12.618 | 0.08 | 0.67% | 12.594 | 12.666 | 12.594 | 2,639 |
| Feb 21 2024 | 12.534 | 0.08 | 0.63% | 12.49 | 12.554 | 12.486 | 26,739 |
| Feb 20 2024 | 12.456 | 0.10 | 0.78% | 12.362 | 12.456 | 12.342 | 13,699 |
| Feb 19 2024 | 12.36 | 0.10 | 0.78% | 12.24 | 12.384 | 12.24 | 3,647 |
| Feb 16 2024 | 12.264 | 0.05 | 0.38% | 12.276 | 12.342 | 12.256 | 12,325 |
| Feb 15 2024 | 12.218 | 0.00 | 0.00% | 12.234 | 12.234 | 12.114 | 4,219 |
| Feb 14 2024 | 12.218 | 0.01 | 0.11% | 12.212 | 12.278 | 12.20 | 5,620 |
| Feb 13 2024 | 12.204 | -0.01 | -0.05% | 12.208 | 12.256 | 12.204 | 1,270 |
| Feb 12 2024 | 12.21 | -0.05 | -0.42% | 12.27 | 12.278 | 12.20 | 3,360 |
| Feb 09 2024 | 12.262 | -0.02 | -0.18% | 12.356 | 12.452 | 12.21 | 18,756 |
| Feb 08 2024 | 12.284 | -0.70 | -5.41% | 14.264 | 14.264 | 12.166 | 67,429 |
