Accuride Stock Price History (NYSE:ACW)

Add to My Stocks
$2.58 $0.01 (0.39%) ACW stock closing price Nov 17, 2016 (Closing)

The 10 year data of Accuride stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Accuride price to earnings ratio data. The Accuride stock price history chart shows that the stock price reached a high of 16.07 on 10 Jan, 2011, and a low of 0.78 on 10 Jan, 2011 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-11-172.572.582.572.58923739N/A0.21
2016-11-162.582.582.572.57155999N/A0.21
2016-11-152.492.582.492.571096933N/A0.21
2016-11-142.512.512.462.49289895N/A0.20
2016-11-112.462.532.452.52364946N/A0.20
2016-11-102.442.492.442.47297963N/A0.20
2016-11-092.452.462.422.42416491N/A0.19
2016-11-082.442.482.422.46822896N/A0.20
2016-11-072.462.462.422.44653011N/A0.20
2016-11-042.422.462.362.44522243N/A0.20
2016-11-032.452.452.422.42284824N/A0.19
2016-11-022.462.472.442.45238251N/A0.20
2016-11-012.452.472.442.45342419N/A0.18
2016-10-312.482.502.442.45448128N/A0.18
2016-10-282.462.492.462.47220248N/A0.19
2016-10-272.472.482.442.45202384N/A0.18
2016-10-262.472.482.462.47316527N/A0.19
2016-10-252.492.502.472.47235305N/A0.19
2016-10-242.502.522.452.51267849N/A0.19
2016-10-212.472.522.452.52426084N/A0.19
2016-10-202.462.542.452.48560294N/A0.19
2016-10-192.452.552.442.48568560N/A0.19
2016-10-182.422.462.412.46236026N/A0.19
2016-10-172.402.462.402.41474154N/A0.18
2016-10-142.462.472.422.44183891N/A0.18
2016-10-132.482.512.402.45747310N/A0.18
2016-10-122.482.492.372.481094581N/A0.19
2016-10-112.492.502.482.481430818N/A0.19
2016-10-102.502.502.452.49849374N/A0.19
2016-10-072.562.562.452.50853851N/A0.19
2016-10-062.562.572.562.56209882N/A0.19
2016-10-052.562.572.552.57185111N/A0.19
2016-10-042.562.562.542.56382786N/A0.19
2016-10-032.562.572.562.57136166N/A0.19
2016-09-302.572.572.562.56404330N/A0.19
2016-09-292.552.572.552.57600955N/A0.19
2016-09-282.562.562.552.56242658N/A0.19
2016-09-272.562.572.552.55381387N/A0.19
2016-09-262.562.572.562.56109976N/A0.19
2016-09-232.572.572.562.57139700N/A0.19
2016-09-222.562.582.562.56297569N/A0.19
2016-09-212.572.582.562.57114149N/A0.19
2016-09-202.562.582.552.56171195N/A0.19
2016-09-192.572.582.562.57318652N/A0.19
2016-09-162.562.582.552.58564893N/A0.19
2016-09-152.552.572.542.55396801N/A0.19
2016-09-142.552.572.542.54450982N/A0.19
2016-09-132.542.572.542.55448905N/A0.19
2016-09-122.552.572.542.55694870N/A0.19
2016-09-092.582.582.542.56718586N/A0.19
2016-09-082.592.592.582.59861013N/A0.20
2016-09-072.582.662.582.581693002N/A0.19
2016-09-062.582.622.562.582596524N/A0.19
2016-09-050.000.000.002.580N/AN/A
2016-09-022.562.842.532.588113466N/A0.19
2016-09-011.741.741.621.66100826N/A0.13
2016-08-311.701.751.681.6979116N/A0.13
2016-08-301.761.791.681.70146756N/A0.13
2016-08-291.721.761.701.7563855N/A0.13
2016-08-261.661.741.621.73145250N/A0.13
2016-08-251.571.661.571.64144024N/A0.12
2016-08-241.791.801.551.59299586N/A0.12
2016-08-231.791.791.751.79104241N/A0.13
2016-08-221.741.781.721.7689335N/A0.13
2016-08-191.691.791.681.75198642N/A0.13
2016-08-181.661.721.641.70214928N/A0.13
2016-08-171.571.651.551.63273523N/A0.12
2016-08-161.461.561.461.54261626N/A0.12
2016-08-151.461.471.421.46248757N/A0.11
2016-08-121.451.481.451.4684864N/A0.11
2016-08-111.431.481.431.4676770N/A0.11
2016-08-101.431.481.411.42106766N/A0.11
2016-08-091.441.451.411.4363131N/A0.11
2016-08-081.441.491.401.40265672N/A0.11
2016-08-051.401.461.391.41230314N/A0.11
2016-08-041.371.441.361.39164053N/A0.10
2016-08-031.331.361.321.3678157N/A0.10
2016-08-021.341.361.311.32133394N/A0.10
2016-08-011.331.441.331.35210228N/A0.10
2016-07-291.341.351.281.34166790N/A0.10
2016-07-281.301.331.291.31124728N/A0.10
2016-07-271.301.321.261.30187191N/A0.10
2016-07-261.311.311.201.27275140N/A0.09
2016-07-251.321.331.271.29116851N/A0.09
2016-07-221.311.341.271.29235268N/A0.09
2016-07-211.241.301.241.28462903N/A0.09
2016-07-201.261.281.211.25106975N/A0.09
2016-07-191.251.311.211.22298343N/A0.09
2016-07-181.351.361.241.25165697N/A0.09
Get more Data

Accuride Stock Chart

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

Accuride Historical Prices: Past 5 years

Max Stock Price 6.66 Jul 18,2013
Min Stock Price 0.78 Jan 27,2016
Avg Stock Price 3.81

Accuride Historical PE ratio: Past 5 years

Max PE Ratio 67.38 Feb 27,2015
Min PE Ratio 53.5 Jan 06,2015
Avg PE Ratio 59.02

Accuride Historical PS ratio: Past 5 years

Max PS Ratio 0.4 Apr 30,2014
Min PS Ratio 0.06 Jan 19,2016
Avg PS Ratio 0.24

ACW Industry Peers

Company Price Change (%)
Sorl Auto Parts (SORL)7.330.14 (1.87%)
Strattec Security (STRT)36.10.65 (1.77%)
Commercial Vehicle Group (CVGI)8.280.27 (3.16%)
Meritor (MTOR)17.780.12 (0.67%)
Iochpe Maxion (IOCJY)1.690 (0%)
Navistar International (NAV)29.410.4 (1.38%)
Alcoa Corp (AA)36.620.1 (0.27%)

Accuride historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Accuride stock analysis. The price movement is easily depicted in the Accuride stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. ACW saw an opening price of 2.57, and a closing price of 2.58 on 17 Nov, 2016. Accuride historical P/S ratio was at a high of 0.48 on 17 Feb, 2012 and a low of 0.06 on 02 Feb, 2016. .