AAC Holdings Stock Price History, AAC Historical Prices

Add to My Stocks
$9.49 $0.51 (5.68%) AAC stock closing price Feb 23, 2018 (Closing)

We provide 10 years stock price data for free. You can download AAC Holdings stock price history 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 Jul 03, 2015 as seen from AAC Holdings stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 9.05 9.6 9.05 9.49 272,500 - 0.73
2018-02-22 9.58 10.75 8.28 8.98 1,103,683 - 0.69
2018-02-21 8.13 8.71 8.13 8.38 107,344 - 0.64
2018-02-20 8.27 8.39 8.06 8.13 93,131 - 0.62
2018-02-16 8.33 8.49 8.29 8.32 56,236 - 0.64
2018-02-15 8.32 8.5 8.13 8.38 55,994 - 0.64
2018-02-14 8.1 8.36 8.03 8.19 52,405 - 0.63
2018-02-13 8.05 8.21 7.97 8.19 58,621 - 0.63
2018-02-12 8.12 8.22 7.91 8.09 72,395 - 0.62
2018-02-09 8.03 8.1 7.79 8.01 128,133 - 0.62
2018-02-08 8.13 8.23 7.94 7.97 124,386 - 0.61
2018-02-07 8.26 8.35 8.05 8.11 87,805 - 0.62
2018-02-06 7.96 8.35 7.9 8.29 88,241 - 0.64
2018-02-05 8.01 8.14 7.81 8 136,430 - 0.61
2018-02-02 8.56 8.56 8.01 8.11 142,559 - 0.62
2018-02-01 8.9 8.9 8.5 8.64 96,993 - 0.66
2018-01-31 9.08 9.25 8.82 8.95 122,045 - 0.69
2018-01-30 9.4 9.48 9 9.08 83,323 - 0.7
2018-01-29 9.17 9.78 9.17 9.5 173,560 - 0.73
2018-01-26 9.11 9.24 9.09 9.17 61,974 - 0.7
2018-01-25 9 9.06 8.9 9.05 204,537 - 0.69
2018-01-24 9.07 9.07 8.91 8.95 117,503 - 0.69
2018-01-23 9.05 9.11 9 9.02 54,721 - 0.69
2018-01-22 9.2 9.2 8.94 9.08 139,332 - 0.7
2018-01-19 9 9.27 9 9.2 111,426 - 0.71
2018-01-18 9.05 9.14 8.98 8.99 166,937 - 0.69
2018-01-17 9.12 9.17 9 9.03 105,069 - 0.69
2018-01-16 9.37 9.41 9 9.06 70,167 - 0.7
2018-01-12 9.28 9.48 9.16 9.27 95,995 - 0.71
2018-01-11 9.03 9.71 9.03 9.3 101,349 - 0.71
2018-01-10 9 9.04 8.95 9.01 81,430 - 0.69
2018-01-09 9 9.12 8.91 9.05 83,426 - 0.69
2018-01-08 9.08 9.16 8.88 8.91 183,794 - 0.68
2018-01-05 9.32 9.36 9.09 9.12 97,866 - 0.7
2018-01-04 9.23 9.47 8.99 9.32 102,183 - 0.72
2018-01-03 9.2 9.3 9.02 9.25 129,978 - 0.71
2018-01-02 9.02 9.36 9 9.27 109,632 - 0.71
2017-12-29 9.02 9.26 9 9 108,198 - 0.69
2017-12-28 9.05 9.27 8.98 9.01 95,748 - 0.69
2017-12-27 9.02 9.16 8.67 9.04 152,922 - 0.69
2017-12-26 9.06 9.12 9 9.02 61,220 - 0.69
2017-12-22 8.7 9.1 8.54 9.07 210,765 - 0.7
2017-12-21 8.46 8.7 8.43 8.7 319,359 - 0.67
2017-12-20 8.45 8.61 8.33 8.49 115,472 - 0.65
2017-12-19 8.58 8.74 8.36 8.43 180,930 - 0.65
2017-12-18 8.45 8.83 8.43 8.6 187,500 - 0.66
2017-12-15 8.48 8.85 8.37 8.42 278,629 - 0.65
2017-12-14 8.64 8.88 8.4 8.48 210,636 - 0.65
2017-12-13 9.09 9.09 8.53 8.62 172,668 - 0.66
2017-12-12 8.87 9.17 8.82 9.11 174,981 - 0.7
2017-12-11 8.8 8.91 8.72 8.8 130,928 - 0.68
2017-12-08 8.9 8.9 8.69 8.85 127,972 - 0.68
2017-12-07 8.53 8.97 8.4 8.89 129,116 - 0.68
2017-12-06 8.44 8.59 8.26 8.5 163,088 - 0.65
2017-12-05 8.82 8.82 8.41 8.44 170,804 - 0.65
2017-12-04 9.08 9.11 8.8 8.84 155,703 - 0.68
2017-12-01 9.24 9.24 8.73 8.97 174,212 - 0.69
2017-11-30 9.15 9.26 8.94 9.13 166,058 - 0.7
2017-11-29 8.98 9.36 8.95 9.09 270,852 - 0.7
2017-11-28 8.59 9.03 8.57 8.98 177,445 - 0.69
2017-11-27 8.98 9.01 8.53 8.59 142,072 - 0.66
2017-11-24 9.04 9.21 8.94 9.01 93,020 - 0.69
2017-11-23 0 0 0 9.04 0 - -
2017-11-22 9.03 9.26 8.97 9.04 150,371 - 0.69
2017-11-21 8.99 9.49 8.99 9.1 162,132 - 0.7
2017-11-20 9.65 9.8 8.79 8.89 277,221 - 0.68
2017-11-17 9.97 10.1 9.79 9.82 142,094 - 0.75
2017-11-16 10.02 10.29 9.8 9.93 177,169 - 0.76
2017-11-15 10.09 10.15 9.55 9.81 263,599 - 0.75
2017-11-14 10.23 10.39 10.09 10.16 105,368 - 0.78
2017-11-13 11.2 11.38 10.24 10.32 212,730 - 0.79
2017-11-10 10.9 11.4 10.74 11.28 143,945 - 0.87
2017-11-09 10.94 11.34 10.72 10.88 152,897 - 0.84
2017-11-08 11 11.94 10.76 11.11 972,783 - 0.85
2017-11-07 11.14 11.14 10.41 11.07 177,282 - 0.85
2017-11-06 10.08 11.36 10 11.14 270,448 - 0.86
2017-11-03 10.36 10.48 9.77 10.08 369,194 - 0.77
2017-11-02 8.9 10.97 8.58 10.02 567,281 - 0.77
2017-11-01 7.96 7.97 7.53 7.55 118,113 - 0.6
2017-10-31 8.18 8.36 7.92 7.92 143,119 - 0.63
2017-10-30 8.55 8.55 8.11 8.2 68,413 - 0.65
2017-10-27 8.41 8.61 8.2 8.56 59,722 - 0.68
2017-10-26 8.32 8.45 8.13 8.32 72,610 - 0.66
2017-10-25 8.41 8.42 8.11 8.3 41,406 - 0.66
2017-10-24 8.45 8.6 8.41 8.42 37,567 - 0.67
2017-10-23 8.64 8.65 8.23 8.45 115,156 - 0.67
2017-10-20 8.29 8.7 8.23 8.63 106,996 - 0.68
2017-10-19 8.22 8.35 8.14 8.24 58,674 - 0.65
2017-10-18 7.93 8.34 7.93 8.2 101,933 - 0.65
Get more Data

AAC Holdings Stock History 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 Stock Price History: Past 5 years

Max Stock Price44.75Jul 03,2015
Min Stock Price6.05Jun 07,2017
Avg Stock Price18.61

AAC Holdings Historical PE ratio: Past 5 years

Max PE Ratio223.75Jul 02,2015
Min PE Ratio37.25Apr 11,2016
Avg PE Ratio108.98

AAC Holdings Historical PS ratio: Past 5 years

Max PS Ratio4.03Jul 02,2015
Min PS Ratio0.49Jun 07,2017
Avg PS Ratio1.53

AAC Industry Peers

Company Price Change (%)
Addus Homecare (ADUS)360.1 (0.28%)
Bioscrip (BIOS)3.020.03 (1%)
Ishares Short Treasury Bond Fund (SHV)110.290.01 (0.01%)
Griffon (GFF)20.550.1 (0.49%)
Griffon (GFF)20.550.1 (0.49%)
Gnc Holdings (GNC)4.420.37 (9.14%)
Gnc Holdings (GNC)4.420.37 (9.14%)

We provide AAC Holdings share price history along with PE ratio and PS ratio for doing AAC Holdings fundamental analysis. The price and volume changes on a daily basis is provided in the AAC Holdings stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. AAC stock closed at $9.49 and traded with a volume of 272,523 on the last trading day. The average P/S ratio was 1.53 as can be seen from AAC Holdings stock history.