Register for streaming realtime charts, analysis tools, and prices.
AC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 34.56 | 0.91 | 2.70% | 33.93 | 34.56 | 33.50 | 15,870 |
| Sep 19 2024 | 33.65 | 0.98 | 3.00% | 32.97 | 33.65 | 32.72 | 9,830 |
| Sep 18 2024 | 32.67 | -0.81 | -2.42% | 33.39 | 33.39 | 32.38 | 4,662 |
| Sep 17 2024 | 33.48 | 0.19 | 0.57% | 33.25 | 33.48 | 33.00 | 5,886 |
| Sep 16 2024 | 33.29 | 0.07 | 0.21% | 33.47 | 33.47 | 33.00 | 5,006 |
| Sep 13 2024 | 33.22 | 0.22 | 0.67% | 32.95 | 33.22 | 32.77 | 2,185 |
| Sep 12 2024 | 33.00 | 0.20 | 0.61% | 32.79 | 33.00 | 32.35 | 2,685 |
| Sep 11 2024 | 32.80 | -0.08 | -0.24% | 32.74 | 32.80 | 32.00 | 4,688 |
| Sep 10 2024 | 32.88 | 0.16 | 0.49% | 32.07 | 32.89 | 32.01 | 4,320 |
| Sep 09 2024 | 32.72 | 0.16 | 0.49% | 32.65 | 32.72 | 32.15 | 7,250 |
| Sep 06 2024 | 32.5608 | -0.25 | -0.76% | 33.15 | 33.18 | 32.5608 | 2,974 |
| Sep 05 2024 | 32.81 | -0.02 | -0.05% | 32.88 | 33.00 | 32.22 | 3,158 |
| Sep 04 2024 | 32.825 | -0.14 | -0.41% | 33.04 | 33.04 | 32.65 | 2,733 |
| Sep 03 2024 | 32.96 | -0.37 | -1.11% | 33.08 | 33.28 | 32.30 | 4,526 |
| Aug 30 2024 | 33.33 | 0.01 | 0.03% | 33.29 | 33.69 | 32.88 | 2,909 |
| Aug 29 2024 | 33.32 | 0.60 | 1.83% | 32.89 | 33.32 | 32.07 | 6,167 |
| Aug 28 2024 | 32.72 | 0.57 | 1.77% | 32.63 | 33.03 | 32.15 | 4,559 |
| Aug 27 2024 | 32.15 | -1.10 | -3.31% | 33.24 | 33.74 | 32.00 | 5,504 |
| Aug 26 2024 | 33.25 | -0.50 | -1.48% | 33.70 | 33.97 | 33.22 | 3,890 |
| Aug 23 2024 | 33.75 | 1.60 | 4.98% | 32.19 | 33.75 | 32.19 | 3,298 |
| Aug 22 2024 | 32.15 | -0.35 | -1.08% | 32.50 | 32.65 | 31.94 | 3,208 |
| Aug 21 2024 | 32.50 | 0.12 | 0.36% | 32.38 | 32.70 | 32.17 | 3,282 |
| Aug 20 2024 | 32.385 | -0.04 | -0.11% | 32.25 | 32.80 | 31.77 | 6,124 |
| Aug 19 2024 | 32.42 | 0.00 | 0.00% | 32.41 | 32.89 | 31.86 | 3,396 |
| Aug 16 2024 | 32.42 | -0.10 | -0.31% | 32.63 | 32.75 | 32.08 | 9,187 |
| Aug 15 2024 | 32.52 | 0.52 | 1.63% | 32.40 | 32.69 | 32.09 | 3,155 |
| Aug 14 2024 | 32.00 | -0.10 | -0.31% | 32.40 | 32.80 | 31.74 | 6,511 |
| Aug 13 2024 | 32.10 | -0.99 | -2.99% | 32.95 | 33.42 | 31.995 | 3,728 |
| Aug 12 2024 | 33.09 | -0.49 | -1.46% | 33.20 | 33.69 | 32.72 | 3,706 |
| Aug 09 2024 | 33.58 | 0.49 | 1.48% | 33.52 | 33.79 | 33.52 | 2,728 |
| Aug 08 2024 | 33.09 | 0.18 | 0.55% | 32.91 | 33.80 | 32.91 | 5,199 |
| Aug 07 2024 | 32.91 | 0.36 | 1.11% | 32.58 | 33.21 | 32.58 | 1,996 |
| Aug 06 2024 | 32.55 | -0.12 | -0.37% | 32.68 | 33.08 | 32.51 | 2,211 |
| Aug 05 2024 | 32.67 | -0.79 | -2.36% | 33.08 | 33.68 | 32.63 | 2,941 |
| Aug 02 2024 | 33.46 | -0.25 | -0.74% | 33.86 | 33.86 | 33.46 | 750 |
| Aug 01 2024 | 33.71 | -0.32 | -0.94% | 33.92 | 34.16 | 33.67 | 2,781 |
| Jul 31 2024 | 34.03 | 0.28 | 0.83% | 33.75 | 34.16 | 32.3071 | 1,569 |
| Jul 30 2024 | 33.75 | 0.11 | 0.33% | 33.62 | 34.07 | 33.42 | 3,645 |
| Jul 29 2024 | 33.64 | 0.13 | 0.39% | 33.75 | 34.21 | 32.915 | 16,823 |
| Jul 26 2024 | 33.51 | 0.05 | 0.15% | 33.44 | 33.7132 | 33.12 | 1,609 |
| Jul 25 2024 | 33.46 | 0.43 | 1.30% | 33.03 | 34.02 | 32.76 | 5,381 |
| Jul 24 2024 | 33.03 | 0.22 | 0.67% | 32.67 | 33.195 | 32.33 | 2,227 |
| Jul 23 2024 | 32.81 | -0.09 | -0.27% | 32.78 | 33.23 | 32.78 | 2,368 |
| Jul 22 2024 | 32.90 | 0.03 | 0.09% | 32.59 | 33.44 | 32.20 | 4,808 |
| Jul 19 2024 | 32.87 | 0.02 | 0.06% | 32.85 | 33.22 | 32.18 | 4,131 |
| Jul 18 2024 | 32.85 | 0.00 | 0.00% | 32.46 | 33.34 | 32.37 | 7,103 |
| Jul 17 2024 | 32.85 | 0.88 | 2.75% | 31.73 | 32.90 | 31.73 | 7,798 |
| Jul 16 2024 | 31.97 | 0.69 | 2.21% | 31.15 | 32.04 | 31.15 | 3,148 |
| Jul 15 2024 | 31.28 | 1.28 | 4.27% | 29.80 | 31.36 | 29.80 | 6,478 |
| Jul 12 2024 | 30.00 | -0.06 | -0.20% | 30.03 | 31.30 | 29.62 | 100,117 |
| Jul 11 2024 | 30.06 | 0.28 | 0.94% | 30.21 | 30.555 | 29.95 | 17,120 |
| Jul 10 2024 | 29.78 | -0.04 | -0.13% | 29.79 | 30.23 | 29.31 | 27,096 |
| Jul 09 2024 | 29.82 | -0.14 | -0.47% | 29.75 | 29.925 | 28.5801 | 13,889 |
| Jul 08 2024 | 29.96 | 0.31 | 1.05% | 30.24 | 31.73 | 29.59 | 11,472 |
| Jul 05 2024 | 29.65 | -2.84 | -8.74% | 32.66 | 33.06 | 29.57 | 13,894 |
| Jul 03 2024 | 32.49 | -0.47 | -1.43% | 32.05 | 33.29 | 32.05 | 5,558 |
| Jul 02 2024 | 32.96 | 0.10 | 0.30% | 33.33 | 33.42 | 32.57 | 3,452 |
| Jul 01 2024 | 32.86 | -1.28 | -3.75% | 34.13 | 34.13 | 32.50 | 10,918 |
| Jun 28 2024 | 34.14 | 0.00 | 0.00% | 34.14 | 34.14 | 34.14 | 0 |
| Jun 27 2024 | 34.14 | 0.04 | 0.12% | 34.23 | 34.30 | 33.75 | 14,500 |
| Jun 26 2024 | 34.10 | -0.18 | -0.53% | 34.12 | 34.46 | 33.42 | 1,787 |
| Jun 25 2024 | 34.28 | -0.08 | -0.23% | 34.31 | 34.50 | 33.86 | 20,081 |
