Armada Acquisition Corp I NASDAQ:AACI Historical Prices

Below are the 367 trading days of historical prices for AACI.

# Exchange Symbol Date Open High Low Close
367 NASDAQ AACI Mon, Mar 4, 2024 11.02 11.02 10.98 10.98
366 NASDAQ AACI Fri, Mar 1, 2024 10.98 10.98 10.98 10.98
365 NASDAQ AACI Mon, Feb 26, 2024 10.99 10.99 10.99 10.99
364 NASDAQ AACI Thu, Feb 22, 2024 11.05 11.05 10.99 10.99
363 NASDAQ AACI Wed, Feb 21, 2024 11.05 11.05 11.04 11.05
362 NASDAQ AACI Fri, Feb 16, 2024 10.91 10.98 10.91 10.98
361 NASDAQ AACI Wed, Feb 14, 2024 10.95 10.95 10.95 10.95
360 NASDAQ AACI Tue, Feb 13, 2024 11.00 11.00 11.00 11.00
359 NASDAQ AACI Mon, Feb 12, 2024 10.95 10.95 10.90 10.90
358 NASDAQ AACI Fri, Feb 9, 2024 10.90 10.90 10.90 10.90
357 NASDAQ AACI Thu, Feb 8, 2024 11.00 11.00 10.94 10.94
356 NASDAQ AACI Wed, Feb 7, 2024 10.95 11.05 10.95 11.05
355 NASDAQ AACI Tue, Feb 6, 2024 10.93 10.95 10.93 10.94
354 NASDAQ AACI Mon, Feb 5, 2024 10.91 10.91 10.91 10.91
353 NASDAQ AACI Fri, Feb 2, 2024 10.90 10.92 10.90 10.92
352 NASDAQ AACI Tue, Jan 30, 2024 10.89 10.89 10.89 10.89
351 NASDAQ AACI Mon, Jan 29, 2024 10.89 10.89 10.89 10.89
350 NASDAQ AACI Wed, Jan 24, 2024 10.90 10.90 10.90 10.90
349 NASDAQ AACI Tue, Jan 23, 2024 10.89 10.90 10.89 10.90
348 NASDAQ AACI Mon, Jan 22, 2024 10.92 10.92 10.90 10.90
347 NASDAQ AACI Wed, Jan 17, 2024 10.89 10.89 10.89 10.89
346 NASDAQ AACI Tue, Jan 16, 2024 10.90 10.90 10.88 10.88
345 NASDAQ AACI Wed, Jan 10, 2024 10.90 10.90 10.90 10.90
344 NASDAQ AACI Tue, Jan 9, 2024 10.90 10.93 10.86 10.86
343 NASDAQ AACI Mon, Jan 8, 2024 10.85 10.92 10.84 10.85
342 NASDAQ AACI Thu, Jan 4, 2024 10.84 10.84 10.84 10.84
341 NASDAQ AACI Wed, Jan 3, 2024 10.84 10.84 10.83 10.83
340 NASDAQ AACI Tue, Jan 2, 2024 10.78 10.82 10.78 10.82
339 NASDAQ AACI Fri, Dec 29, 2023 10.77 10.77 10.77 10.77
338 NASDAQ AACI Thu, Dec 21, 2023 10.72 10.73 10.71 10.72
337 NASDAQ AACI Thu, Dec 14, 2023 10.76 10.78 10.74 10.74
336 NASDAQ AACI Wed, Dec 13, 2023 10.79 10.79 10.76 10.77
335 NASDAQ AACI Tue, Dec 12, 2023 10.79 10.79 10.79 10.79
334 NASDAQ AACI Mon, Dec 11, 2023 10.79 10.79 10.79 10.79
333 NASDAQ AACI Thu, Dec 7, 2023 10.76 10.80 10.76 10.80
332 NASDAQ AACI Wed, Dec 6, 2023 10.75 10.75 10.75 10.75
331 NASDAQ AACI Thu, Nov 30, 2023 10.71 10.78 10.71 10.78
330 NASDAQ AACI Wed, Nov 29, 2023 10.77 10.77 10.72 10.72
329 NASDAQ AACI Tue, Nov 28, 2023 10.73 10.73 10.73 10.73
328 NASDAQ AACI Fri, Nov 24, 2023 10.77 10.77 10.77 10.77
327 NASDAQ AACI Wed, Nov 22, 2023 10.73 10.73 10.73 10.73
326 NASDAQ AACI Tue, Nov 21, 2023 10.70 10.75 10.70 10.75
325 NASDAQ AACI Mon, Nov 20, 2023 10.77 10.77 10.77 10.77
324 NASDAQ AACI Thu, Nov 16, 2023 10.75 10.75 10.75 10.75
323 NASDAQ AACI Wed, Nov 15, 2023 10.71 10.73 10.71 10.73
322 NASDAQ AACI Thu, Nov 9, 2023 10.75 10.75 10.75 10.75
321 NASDAQ AACI Wed, Nov 8, 2023 10.69 10.71 10.69 10.71
320 NASDAQ AACI Tue, Nov 7, 2023 10.66 10.70 10.65 10.65
319 NASDAQ AACI Fri, Nov 3, 2023 10.70 10.70 10.61 10.70
318 NASDAQ AACI Tue, Oct 31, 2023 10.64 10.70 10.64 10.70
317 NASDAQ AACI Mon, Oct 30, 2023 10.70 10.70 10.68 10.68
316 NASDAQ AACI Fri, Oct 27, 2023 10.71 10.71 10.65 10.65
315 NASDAQ AACI Thu, Oct 26, 2023 10.63 10.68 10.63 10.68
314 NASDAQ AACI Fri, Oct 20, 2023 10.69 10.69 10.69 10.69
313 NASDAQ AACI Thu, Oct 19, 2023 10.68 10.68 10.68 10.68
312 NASDAQ AACI Tue, Oct 17, 2023 10.70 10.70 10.69 10.69
311 NASDAQ AACI Mon, Oct 16, 2023 10.72 10.72 10.72 10.72
310 NASDAQ AACI Fri, Oct 13, 2023 10.69 10.69 10.69 10.69
309 NASDAQ AACI Thu, Oct 12, 2023 10.70 10.70 10.63 10.63
308 NASDAQ AACI Wed, Oct 11, 2023 10.75 10.75 10.63 10.67
307 NASDAQ AACI Tue, Oct 10, 2023 10.70 10.70 10.70 10.70
306 NASDAQ AACI Mon, Oct 9, 2023 10.57 10.70 10.57 10.70
305 NASDAQ AACI Thu, Oct 5, 2023 10.76 10.76 10.76 10.76
304 NASDAQ AACI Fri, Sep 29, 2023 10.70 10.70 10.70 10.70
303 NASDAQ AACI Thu, Sep 21, 2023 10.70 10.70 10.70 10.70
302 NASDAQ AACI Wed, Sep 20, 2023 10.70 10.70 10.70 10.70
301 NASDAQ AACI Tue, Sep 19, 2023 10.70 10.70 10.70 10.70
300 NASDAQ AACI Mon, Sep 18, 2023 10.56 10.70 10.56 10.70
299 NASDAQ AACI Wed, Sep 13, 2023 10.75 10.75 10.75 10.75
298 NASDAQ AACI Tue, Sep 12, 2023 0.00 0.00 0.00 10.75
297 NASDAQ AACI Mon, Sep 11, 2023 10.75 10.75 10.75 10.75
296 NASDAQ AACI Tue, Sep 5, 2023 10.74 10.74 10.74 10.74
295 NASDAQ AACI Fri, Sep 1, 2023 10.54 10.54 10.54 10.54
294 NASDAQ AACI Wed, Aug 30, 2023 10.59 10.59 10.53 10.53
293 NASDAQ AACI Fri, Aug 25, 2023 10.61 10.61 10.61 10.61
292 NASDAQ AACI Tue, Aug 22, 2023 10.59 10.60 10.59 10.59
291 NASDAQ AACI Wed, Aug 16, 2023 10.74 10.79 10.74 10.79
290 NASDAQ AACI Tue, Aug 15, 2023 10.59 10.70 10.57 10.65
289 NASDAQ AACI Fri, Aug 11, 2023 10.56 10.56 10.52 10.53
288 NASDAQ AACI Thu, Aug 10, 2023 10.59 10.59 10.52 10.58
287 NASDAQ AACI Fri, Aug 4, 2023 10.55 10.57 10.50 10.50
286 NASDAQ AACI Thu, Aug 3, 2023 10.59 10.59 10.47 10.57
285 NASDAQ AACI Wed, Aug 2, 2023 10.57 10.58 10.56 10.56
284 NASDAQ AACI Tue, Aug 1, 2023 10.57 10.57 10.50 10.50
283 NASDAQ AACI Mon, Jul 31, 2023 10.57 10.60 10.55 10.57
282 NASDAQ AACI Fri, Jul 28, 2023 10.57 10.59 10.56 10.59
281 NASDAQ AACI Thu, Jul 27, 2023 10.56 10.57 10.54 10.57
280 NASDAQ AACI Wed, Jul 26, 2023 10.56 10.57 10.56 10.57
279 NASDAQ AACI Tue, Jul 25, 2023 10.57 10.57 10.55 10.56
278 NASDAQ AACI Mon, Jul 24, 2023 10.59 10.60 10.52 10.56
277 NASDAQ AACI Fri, Jul 21, 2023 10.52 10.59 10.50 10.51
276 NASDAQ AACI Thu, Jul 20, 2023 10.52 10.53 10.52 10.52
275 NASDAQ AACI Wed, Jul 19, 2023 10.51 10.54 10.51 10.54
274 NASDAQ AACI Tue, Jul 18, 2023 10.51 10.57 10.51 10.51
273 NASDAQ AACI Mon, Jul 17, 2023 10.44 10.44 10.44 10.44
272 NASDAQ AACI Wed, Jul 12, 2023 10.40 10.40 10.39 10.39
271 NASDAQ AACI Tue, Jul 11, 2023 10.44 10.44 10.41 10.41
270 NASDAQ AACI Fri, Jul 7, 2023 10.41 10.41 10.41 10.41
269 NASDAQ AACI Wed, Jul 5, 2023 10.44 10.44 10.44 10.44
268 NASDAQ AACI Thu, Jun 29, 2023 10.45 10.48 10.44 10.45
267 NASDAQ AACI Wed, Jun 28, 2023 10.38 10.50 10.36 10.50
266 NASDAQ AACI Tue, Jun 27, 2023 10.30 10.40 10.30 10.40
265 NASDAQ AACI Mon, Jun 26, 2023 10.30 10.30 10.28 10.30
264 NASDAQ AACI Fri, Jun 23, 2023 10.25 10.25 10.24 10.25
263 NASDAQ AACI Wed, Jun 21, 2023 10.22 10.28 10.22 10.25
262 NASDAQ AACI Wed, Jun 14, 2023 10.20 10.20 10.20 10.20
261 NASDAQ AACI Mon, Jun 12, 2023 10.20 10.20 10.20 10.20
260 NASDAQ AACI Fri, Jun 2, 2023 10.24 10.24 10.24 10.24
259 NASDAQ AACI Wed, May 31, 2023 10.38 10.38 10.25 10.25
258 NASDAQ AACI Tue, May 30, 2023 10.22 10.22 10.22 10.22
257 NASDAQ AACI Fri, May 26, 2023 10.20 10.20 10.20 10.20
256 NASDAQ AACI Thu, May 25, 2023 10.25 10.25 10.25 10.25
255 NASDAQ AACI Wed, May 24, 2023 10.26 10.26 10.26 10.26
254 NASDAQ AACI Tue, May 23, 2023 10.27 10.27 10.25 10.25
253 NASDAQ AACI Fri, May 19, 2023 10.27 10.27 10.27 10.27
252 NASDAQ AACI Tue, May 16, 2023 10.23 10.25 10.23 10.25
251 NASDAQ AACI Thu, May 11, 2023 10.15 10.15 10.15 10.15
250 NASDAQ AACI Wed, May 10, 2023 10.20 10.21 10.20 10.20
249 NASDAQ AACI Tue, May 9, 2023 10.18 10.19 10.18 10.19
248 NASDAQ AACI Fri, May 5, 2023 10.12 10.12 10.12 10.12
247 NASDAQ AACI Thu, May 4, 2023 10.12 10.12 10.12 10.12
246 NASDAQ AACI Wed, Apr 26, 2023 10.19 10.19 10.19 10.19
245 NASDAQ AACI Tue, Apr 25, 2023 10.11 10.12 10.11 10.12
244 NASDAQ AACI Fri, Apr 21, 2023 10.15 10.15 10.15 10.15
243 NASDAQ AACI Thu, Apr 20, 2023 10.11 10.16 10.11 10.11
242 NASDAQ AACI Wed, Apr 19, 2023 10.11 10.11 10.11 10.11
241 NASDAQ AACI Thu, Apr 13, 2023 10.10 10.10 10.10 10.10
240 NASDAQ AACI Tue, Apr 11, 2023 10.10 10.10 10.09 10.10
239 NASDAQ AACI Mon, Apr 10, 2023 10.10 10.10 10.09 10.10
238 NASDAQ AACI Wed, Apr 5, 2023 10.10 10.10 10.10 10.10
237 NASDAQ AACI Mon, Apr 3, 2023 10.09 10.09 10.09 10.09
236 NASDAQ AACI Thu, Mar 30, 2023 10.09 10.09 10.08 10.08
235 NASDAQ AACI Mon, Mar 27, 2023 10.07 10.07 10.07 10.07
234 NASDAQ AACI Fri, Mar 17, 2023 10.06 10.09 10.06 10.09
233 NASDAQ AACI Tue, Mar 14, 2023 10.04 10.04 10.04 10.04
232 NASDAQ AACI Thu, Mar 9, 2023 10.04 10.04 10.04 10.04
231 NASDAQ AACI Tue, Mar 7, 2023 10.05 10.05 10.04 10.04
230 NASDAQ AACI Mon, Mar 6, 2023 10.04 10.07 10.04 10.04
229 NASDAQ AACI Fri, Mar 3, 2023 10.04 10.05 10.04 10.05
228 NASDAQ AACI Thu, Mar 2, 2023 10.04 10.04 10.03 10.04
227 NASDAQ AACI Wed, Mar 1, 2023 10.10 10.10 10.03 10.03
226 NASDAQ AACI Tue, Feb 28, 2023 10.10 10.10 10.09 10.10
225 NASDAQ AACI Mon, Feb 27, 2023 10.03 10.03 10.03 10.03
224 NASDAQ AACI Fri, Feb 24, 2023 10.03 10.07 10.03 10.03
223 NASDAQ AACI Wed, Feb 22, 2023 10.04 10.05 10.03 10.03
222 NASDAQ AACI Tue, Feb 21, 2023 10.03 10.05 10.00 10.03
221 NASDAQ AACI Fri, Feb 17, 2023 10.14 10.14 10.03 10.03
220 NASDAQ AACI Thu, Feb 16, 2023 10.04 10.04 10.04 10.04
219 NASDAQ AACI Wed, Feb 15, 2023 10.10 10.10 10.10 10.10
218 NASDAQ AACI Tue, Feb 14, 2023 10.05 10.14 10.05 10.05
217 NASDAQ AACI Mon, Feb 13, 2023 10.04 10.07 10.04 10.07
216 NASDAQ AACI Fri, Feb 10, 2023 10.04 10.15 10.04 10.07
215 NASDAQ AACI Thu, Feb 9, 2023 10.20 10.22 10.04 10.10
214 NASDAQ AACI Wed, Feb 8, 2023 10.40 10.64 10.04 10.04
213 NASDAQ AACI Tue, Feb 7, 2023 10.58 10.60 10.25 10.25
212 NASDAQ AACI Mon, Feb 6, 2023 10.23 10.23 10.23 10.23
211 NASDAQ AACI Fri, Feb 3, 2023 10.58 10.58 10.13 10.27
210 NASDAQ AACI Thu, Feb 2, 2023 10.42 10.75 10.02 10.16
209 NASDAQ AACI Wed, Feb 1, 2023 10.60 10.60 10.08 10.33
208 NASDAQ AACI Tue, Jan 31, 2023 10.70 11.00 10.02 10.02
207 NASDAQ AACI Mon, Jan 30, 2023 10.41 12.20 10.12 10.45
206 NASDAQ AACI Fri, Jan 27, 2023 10.95 10.95 10.02 10.56
205 NASDAQ AACI Thu, Jan 26, 2023 9.51 10.72 8.56 10.30
204 NASDAQ AACI Wed, Jan 25, 2023 10.13 10.13 10.01 10.07
203 NASDAQ AACI Tue, Jan 24, 2023 10.14 10.15 10.13 10.14
202 NASDAQ AACI Mon, Jan 23, 2023 10.14 10.17 10.13 10.15
201 NASDAQ AACI Fri, Jan 20, 2023 10.16 10.16 10.13 10.13
200 NASDAQ AACI Wed, Jan 18, 2023 10.40 10.40 10.04 10.09
199 NASDAQ AACI Tue, Jan 17, 2023 10.18 10.18 10.17 10.17
198 NASDAQ AACI Fri, Jan 13, 2023 10.13 10.18 10.13 10.18
197 NASDAQ AACI Thu, Jan 12, 2023 10.17 10.18 10.17 10.17
196 NASDAQ AACI Wed, Jan 11, 2023 10.17 10.17 10.17 10.17
195 NASDAQ AACI Tue, Jan 10, 2023 10.17 10.17 10.16 10.17
194 NASDAQ AACI Mon, Jan 9, 2023 10.17 10.17 10.16 10.16
193 NASDAQ AACI Fri, Jan 6, 2023 10.16 10.16 10.16 10.16
192 NASDAQ AACI Thu, Jan 5, 2023 10.13 10.16 10.13 10.15
191 NASDAQ AACI Wed, Jan 4, 2023 10.13 10.14 10.13 10.14
190 NASDAQ AACI Tue, Jan 3, 2023 10.12 10.14 10.12 10.13
189 NASDAQ AACI Fri, Dec 30, 2022 10.18 10.18 10.12 10.12
188 NASDAQ AACI Wed, Dec 28, 2022 10.07 10.10 10.07 10.10
187 NASDAQ AACI Tue, Dec 27, 2022 10.06 10.06 10.06 10.06
186 NASDAQ AACI Fri, Dec 23, 2022 10.06 10.06 10.05 10.06
185 NASDAQ AACI Mon, Dec 19, 2022 10.06 10.06 10.06 10.06
184 NASDAQ AACI Fri, Dec 16, 2022 10.05 10.06 10.05 10.06
183 NASDAQ AACI Tue, Dec 13, 2022 10.01 10.02 10.00 10.02
182 NASDAQ AACI Mon, Dec 12, 2022 10.00 10.00 10.00 10.00
181 NASDAQ AACI Thu, Dec 8, 2022 10.00 10.00 9.99 9.99
180 NASDAQ AACI Tue, Dec 6, 2022 9.99 9.99 9.99 9.99
179 NASDAQ AACI Mon, Dec 5, 2022 9.99 10.00 9.99 9.99
178 NASDAQ AACI Fri, Dec 2, 2022 10.00 10.00 9.99 9.99
177 NASDAQ AACI Thu, Dec 1, 2022 9.99 9.99 9.99 9.99
176 NASDAQ AACI Wed, Nov 30, 2022 9.98 9.99 9.98 9.99
175 NASDAQ AACI Mon, Nov 28, 2022 10.00 10.00 9.98 9.98
174 NASDAQ AACI Wed, Nov 23, 2022 9.98 9.98 9.97 9.98
173 NASDAQ AACI Tue, Nov 22, 2022 9.99 9.99 9.99 9.99
172 NASDAQ AACI Mon, Nov 21, 2022 9.97 9.97 9.97 9.97
171 NASDAQ AACI Thu, Nov 17, 2022 9.97 9.98 9.97 9.97
170 NASDAQ AACI Wed, Nov 16, 2022 9.97 9.98 9.97 9.98
169 NASDAQ AACI Tue, Nov 15, 2022 9.96 9.96 9.96 9.96
168 NASDAQ AACI Mon, Nov 14, 2022 9.97 9.97 9.96 9.97
167 NASDAQ AACI Fri, Nov 11, 2022 9.98 9.98 9.98 9.98
166 NASDAQ AACI Thu, Nov 10, 2022 9.97 9.97 9.97 9.97
165 NASDAQ AACI Mon, Nov 7, 2022 9.98 9.98 9.96 9.96
164 NASDAQ AACI Tue, Nov 1, 2022 9.97 9.97 9.97 9.97
163 NASDAQ AACI Mon, Oct 31, 2022 9.98 9.98 9.95 9.96
162 NASDAQ AACI Thu, Oct 27, 2022 9.96 9.98 9.96 9.98
161 NASDAQ AACI Wed, Oct 26, 2022 9.95 9.95 9.95 9.95
160 NASDAQ AACI Mon, Oct 24, 2022 9.93 9.93 9.93 9.93
159 NASDAQ AACI Thu, Oct 20, 2022 9.94 9.94 9.94 9.94
158 NASDAQ AACI Tue, Oct 18, 2022 9.92 9.93 9.92 9.93
157 NASDAQ AACI Mon, Oct 17, 2022 9.92 9.93 9.92 9.92
156 NASDAQ AACI Thu, Oct 13, 2022 9.92 9.92 9.92 9.92
155 NASDAQ AACI Wed, Oct 12, 2022 9.92 9.92 9.92 9.92
154 NASDAQ AACI Tue, Oct 11, 2022 9.92 9.92 9.92 9.92
153 NASDAQ AACI Thu, Oct 6, 2022 9.93 9.93 9.92 9.93
152 NASDAQ AACI Wed, Oct 5, 2022 10.10 10.10 9.93 9.93
151 NASDAQ AACI Mon, Oct 3, 2022 9.92 9.98 9.90 9.98
150 NASDAQ AACI Fri, Sep 30, 2022 9.92 9.92 9.92 9.92
149 NASDAQ AACI Thu, Sep 29, 2022 9.92 9.92 9.92 9.92
148 NASDAQ AACI Wed, Sep 28, 2022 9.93 9.93 9.93 9.93
147 NASDAQ AACI Tue, Sep 27, 2022 9.93 9.93 9.93 9.93
146 NASDAQ AACI Mon, Sep 26, 2022 10.10 10.10 9.93 9.93
145 NASDAQ AACI Fri, Sep 23, 2022 9.91 9.91 9.91 9.91
144 NASDAQ AACI Thu, Sep 22, 2022 9.90 9.92 9.90 9.92
143 NASDAQ AACI Wed, Sep 21, 2022 9.91 9.91 9.91 9.91
142 NASDAQ AACI Thu, Sep 15, 2022 9.92 9.92 9.92 9.92
141 NASDAQ AACI Tue, Sep 13, 2022 9.89 9.90 9.89 9.90
140 NASDAQ AACI Mon, Sep 12, 2022 9.90 9.90 9.90 9.90
139 NASDAQ AACI Fri, Sep 9, 2022 9.89 9.89 9.89 9.89
138 NASDAQ AACI Fri, Sep 2, 2022 9.92 9.92 9.89 9.89
137 NASDAQ AACI Wed, Aug 31, 2022 9.91 9.91 9.88 9.90
136 NASDAQ AACI Fri, Aug 26, 2022 9.90 9.90 9.90 9.90
135 NASDAQ AACI Wed, Aug 24, 2022 9.91 9.91 9.91 9.91
134 NASDAQ AACI Mon, Aug 22, 2022 9.92 9.92 9.91 9.91
133 NASDAQ AACI Tue, Aug 9, 2022 9.91 9.93 9.91 9.93
132 NASDAQ AACI Mon, Aug 1, 2022 9.92 9.92 9.91 9.91
131 NASDAQ AACI Fri, Jul 29, 2022 9.92 9.92 9.92 9.92
130 NASDAQ AACI Wed, Jul 27, 2022 9.91 9.91 9.91 9.91
129 NASDAQ AACI Tue, Jul 26, 2022 9.91 9.91 9.91 9.91
128 NASDAQ AACI Fri, Jul 22, 2022 9.89 9.90 9.89 9.89
127 NASDAQ AACI Wed, Jul 20, 2022 9.89 9.89 9.89 9.89
126 NASDAQ AACI Tue, Jul 19, 2022 9.89 9.91 9.89 9.89
125 NASDAQ AACI Mon, Jul 18, 2022 9.90 9.90 9.89 9.89
124 NASDAQ AACI Fri, Jul 15, 2022 9.88 9.89 9.88 9.89
123 NASDAQ AACI Wed, Jul 13, 2022 9.90 9.90 9.88 9.88
122 NASDAQ AACI Tue, Jul 12, 2022 9.88 9.88 9.88 9.88
121 NASDAQ AACI Mon, Jul 11, 2022 9.87 9.87 9.87 9.87
120 NASDAQ AACI Thu, Jul 7, 2022 9.90 9.90 9.88 9.88
119 NASDAQ AACI Wed, Jul 6, 2022 9.87 9.88 9.86 9.88
118 NASDAQ AACI Tue, Jul 5, 2022 9.89 9.89 9.89 9.89
117 NASDAQ AACI Thu, Jun 30, 2022 9.91 9.91 9.87 9.87
116 NASDAQ AACI Wed, Jun 29, 2022 9.88 9.88 9.88 9.88
115 NASDAQ AACI Tue, Jun 28, 2022 9.88 9.88 9.88 9.88
114 NASDAQ AACI Mon, Jun 27, 2022 9.88 9.88 9.88 9.88
113 NASDAQ AACI Fri, Jun 24, 2022 9.88 9.88 9.86 9.88
112 NASDAQ AACI Wed, Jun 22, 2022 9.86 9.86 9.84 9.84
111 NASDAQ AACI Tue, Jun 21, 2022 9.84 9.84 9.84 9.84
110 NASDAQ AACI Wed, Jun 15, 2022 9.85 9.85 9.85 9.85
109 NASDAQ AACI Tue, Jun 14, 2022 9.86 9.87 9.85 9.85
108 NASDAQ AACI Mon, Jun 13, 2022 9.86 9.86 9.86 9.86
107 NASDAQ AACI Thu, Jun 9, 2022 9.88 9.89 9.87 9.88
106 NASDAQ AACI Wed, Jun 8, 2022 9.85 9.87 9.85 9.87
105 NASDAQ AACI Mon, Jun 6, 2022 9.87 9.87 9.87 9.87
104 NASDAQ AACI Fri, Jun 3, 2022 9.87 9.88 9.86 9.88
103 NASDAQ AACI Thu, Jun 2, 2022 9.88 9.89 9.88 9.89
102 NASDAQ AACI Wed, Jun 1, 2022 9.86 9.87 9.86 9.87
101 NASDAQ AACI Tue, May 31, 2022 9.86 9.86 9.86 9.86
100 NASDAQ AACI Fri, May 27, 2022 9.85 9.86 9.84 9.85
99 NASDAQ AACI Thu, May 26, 2022 9.89 9.89 9.84 9.84
98 NASDAQ AACI Wed, May 25, 2022 9.85 9.86 9.84 9.85
97 NASDAQ AACI Mon, May 23, 2022 9.85 9.85 9.85 9.85
96 NASDAQ AACI Wed, May 18, 2022 9.84 9.84 9.84 9.84
95 NASDAQ AACI Tue, May 17, 2022 9.84 9.84 9.84 9.84
94 NASDAQ AACI Mon, May 16, 2022 9.86 9.86 9.84 9.84
93 NASDAQ AACI Mon, May 9, 2022 9.86 9.86 9.86 9.86
92 NASDAQ AACI Wed, May 4, 2022 9.86 9.86 9.86 9.86
91 NASDAQ AACI Tue, May 3, 2022 9.89 9.89 9.89 9.89
90 NASDAQ AACI Fri, Apr 29, 2022 9.86 9.86 9.86 9.86
89 NASDAQ AACI Wed, Apr 27, 2022 9.88 9.88 9.85 9.86
88 NASDAQ AACI Wed, Apr 13, 2022 9.85 9.85 9.85 9.85
87 NASDAQ AACI Mon, Apr 11, 2022 9.85 9.85 9.85 9.85
86 NASDAQ AACI Fri, Apr 8, 2022 9.99 9.99 9.98 9.98
85 NASDAQ AACI Thu, Apr 7, 2022 9.84 9.86 9.84 9.86
84 NASDAQ AACI Wed, Apr 6, 2022 9.85 9.87 9.85 9.85
83 NASDAQ AACI Mon, Apr 4, 2022 9.84 9.84 9.84 9.84
82 NASDAQ AACI Thu, Mar 31, 2022 9.86 9.86 9.82 9.82
81 NASDAQ AACI Tue, Mar 29, 2022 9.87 9.87 9.87 9.87
80 NASDAQ AACI Fri, Mar 25, 2022 9.83 9.87 9.83 9.87
79 NASDAQ AACI Wed, Mar 23, 2022 9.84 9.84 9.83 9.83
78 NASDAQ AACI Tue, Mar 22, 2022 9.90 9.90 9.85 9.85
77 NASDAQ AACI Mon, Mar 21, 2022 9.83 9.84 9.83 9.84
76 NASDAQ AACI Wed, Mar 16, 2022 9.85 9.85 9.85 9.85
75 NASDAQ AACI Mon, Mar 14, 2022 9.82 9.86 9.82 9.86
74 NASDAQ AACI Thu, Mar 10, 2022 9.82 9.82 9.82 9.82
73 NASDAQ AACI Wed, Mar 9, 2022 9.81 9.84 9.81 9.84
72 NASDAQ AACI Tue, Mar 8, 2022 9.82 9.83 9.81 9.83
71 NASDAQ AACI Mon, Mar 7, 2022 9.81 9.82 9.81 9.82
70 NASDAQ AACI Thu, Mar 3, 2022 9.81 9.81 9.81 9.81
69 NASDAQ AACI Wed, Mar 2, 2022 9.80 9.80 9.80 9.80
68 NASDAQ AACI Tue, Mar 1, 2022 9.80 9.80 9.80 9.80
67 NASDAQ AACI Mon, Feb 28, 2022 9.80 9.81 9.79 9.81
66 NASDAQ AACI Fri, Feb 25, 2022 9.81 9.81 9.81 9.81
65 NASDAQ AACI Thu, Feb 24, 2022 9.81 9.81 9.80 9.80
64 NASDAQ AACI Wed, Feb 23, 2022 9.81 9.83 9.81 9.83
63 NASDAQ AACI Tue, Feb 22, 2022 9.80 9.84 9.80 9.82
62 NASDAQ AACI Fri, Feb 18, 2022 9.83 9.83 9.83 9.83
61 NASDAQ AACI Tue, Feb 15, 2022 9.85 9.91 9.83 9.89
60 NASDAQ AACI Mon, Feb 14, 2022 9.85 9.87 9.84 9.85
59 NASDAQ AACI Fri, Feb 11, 2022 9.91 9.91 9.83 9.87
58 NASDAQ AACI Tue, Feb 8, 2022 9.84 9.84 9.84 9.84
57 NASDAQ AACI Thu, Feb 3, 2022 9.82 9.82 9.82 9.82
56 NASDAQ AACI Wed, Feb 2, 2022 9.89 9.89 9.85 9.85
55 NASDAQ AACI Tue, Feb 1, 2022 9.83 9.95 9.83 9.91
54 NASDAQ AACI Mon, Jan 31, 2022 9.80 9.80 9.80 9.80
53 NASDAQ AACI Thu, Jan 27, 2022 9.80 9.80 9.80 9.80
52 NASDAQ AACI Tue, Jan 25, 2022 9.83 9.83 9.80 9.80
51 NASDAQ AACI Mon, Jan 24, 2022 9.85 9.87 9.82 9.82
50 NASDAQ AACI Fri, Jan 21, 2022 9.84 9.84 9.80 9.81
49 NASDAQ AACI Thu, Jan 20, 2022 9.84 9.84 9.84 9.84
48 NASDAQ AACI Wed, Jan 19, 2022 9.86 9.86 9.84 9.85
47 NASDAQ AACI Tue, Jan 18, 2022 9.86 9.86 9.84 9.85
46 NASDAQ AACI Fri, Jan 14, 2022 9.85 9.85 9.85 9.85
45 NASDAQ AACI Thu, Jan 13, 2022 9.85 9.86 9.85 9.86
44 NASDAQ AACI Wed, Jan 12, 2022 0.00 0.00 0.00 9.85
43 NASDAQ AACI Tue, Jan 11, 2022 9.85 9.85 9.85 9.85
42 NASDAQ AACI Mon, Jan 10, 2022 9.84 9.89 9.84 9.88
41 NASDAQ AACI Fri, Jan 7, 2022 9.89 9.89 9.81 9.87
40 NASDAQ AACI Thu, Jan 6, 2022 9.80 9.80 9.80 9.80
39 NASDAQ AACI Wed, Jan 5, 2022 0.00 0.00 0.00 9.90
38 NASDAQ AACI Tue, Jan 4, 2022 9.87 9.90 9.87 9.90
37 NASDAQ AACI Mon, Jan 3, 2022 9.81 9.91 9.81 9.91
36 NASDAQ AACI Fri, Dec 31, 2021 9.80 9.80 9.79 9.79
35 NASDAQ AACI Thu, Dec 30, 2021 9.81 9.82 9.80 9.82
34 NASDAQ AACI Wed, Dec 29, 2021 9.80 9.80 9.80 9.80
33 NASDAQ AACI Tue, Dec 28, 2021 9.80 9.89 9.80 9.80
32 NASDAQ AACI Mon, Dec 27, 2021 9.84 9.85 9.80 9.80
31 NASDAQ AACI Thu, Dec 23, 2021 9.82 9.82 9.80 9.80
30 NASDAQ AACI Wed, Dec 22, 2021 9.82 9.84 9.80 9.83
29 NASDAQ AACI Tue, Dec 21, 2021 9.80 9.82 9.80 9.82
28 NASDAQ AACI Mon, Dec 20, 2021 9.78 9.80 9.77 9.80
27 NASDAQ AACI Fri, Dec 17, 2021 9.80 9.82 9.75 9.78
26 NASDAQ AACI Thu, Dec 16, 2021 9.75 9.75 9.75 9.75
25 NASDAQ AACI Wed, Dec 15, 2021 9.74 9.75 9.74 9.75
24 NASDAQ AACI Tue, Dec 14, 2021 0.00 0.00 0.00 9.75
23 NASDAQ AACI Mon, Dec 13, 2021 9.75 9.75 9.75 9.75
22 NASDAQ AACI Fri, Dec 10, 2021 9.75 9.78 9.75 9.76
21 NASDAQ AACI Thu, Dec 9, 2021 9.77 9.77 9.75 9.76
20 NASDAQ AACI Wed, Dec 8, 2021 0.00 0.00 0.00 9.77
19 NASDAQ AACI Tue, Dec 7, 2021 9.78 9.79 9.77 9.77
18 NASDAQ AACI Mon, Dec 6, 2021 9.77 9.79 9.77 9.77
17 NASDAQ AACI Fri, Dec 3, 2021 9.77 9.78 9.75 9.78
16 NASDAQ AACI Thu, Dec 2, 2021 9.78 9.79 9.76 9.78
15 NASDAQ AACI Wed, Dec 1, 2021 9.88 9.88 9.78 9.78
14 NASDAQ AACI Tue, Nov 30, 2021 0.00 0.00 0.00 9.79
13 NASDAQ AACI Mon, Nov 29, 2021 9.89 9.89 9.78 9.79
12 NASDAQ AACI Fri, Nov 26, 2021 9.34 9.34 9.34 9.34
11 NASDAQ AACI Wed, Nov 24, 2021 9.79 9.79 9.79 9.79
10 NASDAQ AACI Tue, Nov 23, 2021 9.80 9.81 9.79 9.80
9 NASDAQ AACI Mon, Nov 22, 2021 9.84 9.86 9.80 9.80
8 NASDAQ AACI Fri, Nov 19, 2021 9.79 9.82 9.79 9.80
7 NASDAQ AACI Thu, Nov 18, 2021 9.78 9.80 9.75 9.80
6 NASDAQ AACI Wed, Nov 17, 2021 9.73 9.79 9.73 9.79
5 NASDAQ AACI Tue, Nov 16, 2021 9.75 9.78 9.73 9.75
4 NASDAQ AACI Mon, Nov 15, 2021 9.78 9.79 9.73 9.79
3 NASDAQ AACI Fri, Nov 12, 2021 9.78 9.80 9.72 9.75
2 NASDAQ AACI Thu, Nov 11, 2021 9.76 9.82 9.75 9.78
1 NASDAQ AACI Wed, Nov 10, 2021 9.77 9.78 9.75 9.75
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024