AAC Holdings Stock Price History, AAC Historical Prices

Add to My Stocks
$9.77 $0.23 (2.41%) AAC stock closing price Sep 22, 2017 (Closing)

We provide 10 years stock price history for free. You can download AAC Holdings stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and AAC Holdings P/E ratio data for the stock. The stock price was at a 5 year high of 44.75 on 03 Jul, 2015 as seen from AAC Holdings stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-229.639.949.449.77100351N/A0.77
2017-09-2110.7010.849.529.54142139N/A0.75
2017-09-2010.1810.8910.1310.74163665N/A0.85
2017-09-1911.0011.0210.1710.20130699N/A0.81
2017-09-1811.4311.4310.7311.00118565N/A0.87
2017-09-1511.4211.5211.2111.40232155N/A0.90
2017-09-1412.1912.2911.3311.40216706N/A0.90
2017-09-1312.5212.5711.5311.65156226N/A0.92
2017-09-1210.7513.0610.7512.58484473N/A0.99
2017-09-1110.2810.8510.2810.7759999N/A0.85
2017-09-0810.1310.4310.1310.3547158N/A0.82
2017-09-0710.3610.3610.0110.1657762N/A0.80
2017-09-069.8810.429.6910.36104792N/A0.82
2017-09-059.809.959.589.8281607N/A0.78
2017-09-019.299.849.299.8067533N/A0.77
2017-08-319.249.489.149.2982520N/A0.73
2017-08-309.009.298.879.2152371N/A0.73
2017-08-299.159.168.908.9865374N/A0.71
2017-08-289.079.338.969.1446915N/A0.72
2017-08-259.159.218.979.0150027N/A0.71
2017-08-248.939.198.909.1260469N/A0.72
2017-08-239.109.148.848.9348732N/A0.71
2017-08-229.029.219.029.1261920N/A0.72
2017-08-219.089.158.798.98143331N/A0.71
2017-08-188.749.118.709.0555617N/A0.72
2017-08-178.679.008.518.78119261N/A0.69
2017-08-168.768.988.528.69123155N/A0.69
2017-08-158.988.998.728.7760113N/A0.69
2017-08-148.759.238.468.98122555N/A0.71
2017-08-118.428.758.208.6775340N/A0.69
2017-08-108.358.758.168.43218634N/A0.67
2017-08-098.208.237.908.21143406N/A0.65
2017-08-088.118.558.118.28153115N/A0.65
2017-08-078.098.358.008.14213035N/A0.64
2017-08-047.308.387.238.14440417N/A0.66
2017-08-036.507.376.077.29322751N/A0.59
2017-08-026.416.415.996.06148416N/A0.49
2017-08-016.346.586.096.4791923N/A0.52
2017-07-316.516.516.076.27212428N/A0.51
2017-07-286.426.566.306.5273629N/A0.53
2017-07-276.476.556.266.4392266N/A0.52
2017-07-266.656.696.396.46117810N/A0.52
2017-07-256.806.806.586.6643423N/A0.54
2017-07-246.756.866.516.6996703N/A0.54
2017-07-216.686.816.456.75133998N/A0.54
2017-07-206.746.896.586.6452484N/A0.54
2017-07-196.897.006.706.7451012N/A0.54
2017-07-186.907.106.736.86102887N/A0.55
2017-07-176.826.996.696.9142335N/A0.56
2017-07-146.687.046.546.76123362N/A0.54
2017-07-136.396.756.346.6673757N/A0.54
2017-07-126.596.736.366.4088532N/A0.52
2017-07-116.756.756.396.6571178N/A0.54
2017-07-106.297.116.036.61151256N/A0.53
2017-07-076.426.566.156.28112206N/A0.51
2017-07-066.897.056.106.41114377N/A0.52
2017-07-057.007.006.706.8144562N/A0.55
2017-07-036.937.076.857.0118632N/A0.56
2017-06-307.087.106.836.9325174N/A0.56
2017-06-297.007.116.637.0483634N/A0.57
2017-06-286.907.276.906.9942337N/A0.56
2017-06-277.077.216.866.9134853N/A0.56
2017-06-267.017.256.997.0858372N/A0.57
2017-06-237.217.216.867.03367716N/A0.57
2017-06-226.557.276.557.23117060N/A0.58
2017-06-216.796.976.526.5753646N/A0.53
2017-06-206.496.856.366.8148553N/A0.55
2017-06-196.316.606.136.5265389N/A0.53
2017-06-166.556.676.196.28124201N/A0.51
2017-06-156.696.806.596.6237221N/A0.53
2017-06-146.576.796.536.7565257N/A0.54
2017-06-136.566.726.476.5576422N/A0.53
2017-06-126.436.696.436.5543314N/A0.53
2017-06-096.326.706.266.4789032N/A0.52
2017-06-086.016.466.016.3797208N/A0.51
2017-06-076.286.415.996.05135848N/A0.49
2017-06-066.306.386.026.28117065N/A0.51
2017-06-056.546.676.266.3794937N/A0.51
2017-06-026.466.676.326.50119227N/A0.52
2017-06-016.246.676.076.46210235N/A0.52
2017-05-316.266.326.256.28168532N/A0.51
2017-05-306.706.706.056.29311473N/A0.51
2017-05-266.536.756.326.75185082N/A0.54
2017-05-257.017.126.516.59271604N/A0.53
2017-05-247.187.247.017.02358389N/A0.57
2017-05-236.997.086.807.0364226N/A0.57
2017-05-226.707.006.706.9250379N/A0.56
2017-05-196.587.126.586.72104685N/A0.54
2017-05-186.876.876.526.56141203N/A0.53
Get more Data

AAC Holdings Stock Chart

View AAC PE ratio, PS ratio stocks charts and compare with peers.
AAC Chart
Note: Compare AAC Holdings stock price history with the index and industry peers.

AAC Holdings Historical Prices: Past 5 years

Max Stock Price 44.75 Jul 02,2015
Min Stock Price 6.05 Jun 07,2017
Avg Stock Price 19.97

AAC Holdings Historical PE ratio: Past 5 years

Max PE Ratio 223.75 Jul 02,2015
Min PE Ratio 37.25 Apr 11,2016
Avg PE Ratio 108.98

AAC Holdings Historical PS ratio: Past 5 years

Max PS Ratio 4.03 Jul 02,2015
Min PS Ratio 0.49 Jun 07,2017
Avg PS Ratio 1.67

AAC Industry Peers

Company Price Change (%)
Addus Homecare (ADUS)34.050.25 (0.74%)
Bioscrip (BIOS)2.420.07 (2.98%)
Richmont Mines (RIC)9.91.9 (23.75%)
Ishares Short Treasury Bond Fund (SHV)110.360.01 (0.01%)
Griffon (GFF)210.1 (0.48%)
Gnc Holdings (GNC)9.250.09 (0.98%)
Wec Energy Group (WEC)63.610.66 (1.03%)

AAC Holdings historical quotes helps an investor analyze a company's history and do AAC Holdings stock analysis . The price and volume changes on a daily basis is provided in the AAC Holdings stock price history. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 9.54 and 142139 shares of AAC were traded on 21 Sep, 2017. The company's P/S ratio was at a high of 4.03 on 02 Jul, 2015 according to our AAC Holdings stock market history data. .