Accuride Stock Price History, ACW Historical Prices

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. Daily open, high, low, and end of day closing price for the company, along with Accuride price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Accuride stock price history chart shows that the stock price reached a high of $6.66 on Jul 18, 2013, and a low of $0.78 on Jan 27, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-11-17 2.57 2.58 2.57 2.58 923,739 - -
2016-11-16 2.58 2.58 2.57 2.57 155,999 - -
2016-11-15 2.49 2.58 2.49 2.57 1,096,933 - -
2016-11-14 2.51 2.51 2.46 2.49 289,895 - -
2016-11-11 2.46 2.53 2.45 2.52 364,946 - -
2016-11-10 2.44 2.49 2.44 2.47 297,963 - -
2016-11-09 2.45 2.46 2.42 2.42 416,491 - -
2016-11-08 2.44 2.48 2.42 2.46 822,896 - -
2016-11-07 2.46 2.46 2.42 2.44 653,011 - -
2016-11-04 2.42 2.46 2.36 2.44 522,243 - -
2016-11-03 2.45 2.45 2.42 2.42 284,824 - -
2016-11-02 2.46 2.47 2.44 2.45 238,251 - -
2016-11-01 2.45 2.47 2.44 2.45 342,419 - -
2016-10-31 2.48 2.5 2.44 2.45 448,128 - -
2016-10-28 2.46 2.49 2.46 2.47 220,248 - -
2016-10-27 2.47 2.48 2.44 2.45 202,384 - -
2016-10-26 2.47 2.48 2.46 2.47 316,527 - -
2016-10-25 2.49 2.5 2.47 2.47 235,305 - -
2016-10-24 2.5 2.52 2.45 2.51 267,849 - -
2016-10-21 2.47 2.52 2.45 2.52 426,084 - -
2016-10-20 2.46 2.54 2.45 2.48 560,294 - -
2016-10-19 2.45 2.55 2.44 2.48 568,560 - -
2016-10-18 2.42 2.46 2.41 2.46 236,026 - -
2016-10-17 2.4 2.46 2.4 2.41 474,154 - -
2016-10-14 2.46 2.47 2.42 2.44 183,891 - -
2016-10-13 2.48 2.51 2.4 2.45 747,310 - -
2016-10-12 2.48 2.49 2.37 2.48 1,094,581 - -
2016-10-11 2.49 2.5 2.48 2.48 1,430,818 - -
2016-10-10 2.5 2.5 2.45 2.49 849,374 - -
2016-10-07 2.56 2.56 2.45 2.5 853,851 - -
2016-10-06 2.56 2.57 2.56 2.56 209,882 - -
2016-10-05 2.56 2.57 2.55 2.57 185,111 - -
2016-10-04 2.56 2.56 2.54 2.56 382,786 - -
2016-10-03 2.56 2.57 2.56 2.57 136,166 - -
2016-09-30 2.57 2.57 2.56 2.56 404,330 - -
2016-09-29 2.55 2.57 2.55 2.57 600,955 - -
2016-09-28 2.56 2.56 2.55 2.56 242,658 - -
2016-09-27 2.56 2.57 2.55 2.55 381,387 - -
2016-09-26 2.56 2.57 2.56 2.56 109,976 - -
2016-09-23 2.57 2.57 2.56 2.57 139,700 - -
2016-09-22 2.56 2.58 2.56 2.56 297,569 - -
2016-09-21 2.57 2.58 2.56 2.57 114,149 - -
2016-09-20 2.56 2.58 2.55 2.56 171,195 - 0.19
2016-09-19 2.57 2.58 2.56 2.57 318,652 - 0.19
2016-09-16 2.56 2.58 2.55 2.58 564,893 - 0.19
2016-09-15 2.55 2.57 2.54 2.55 396,801 - 0.19
2016-09-14 2.55 2.57 2.54 2.54 450,982 - 0.19
2016-09-13 2.54 2.57 2.54 2.55 448,905 - 0.19
2016-09-12 2.55 2.57 2.54 2.55 694,870 - 0.19
2016-09-09 2.58 2.58 2.54 2.56 718,586 - 0.19
2016-09-08 2.59 2.59 2.58 2.59 861,013 - 0.2
2016-09-07 2.58 2.66 2.58 2.58 1,693,002 - 0.19
2016-09-06 2.58 2.62 2.56 2.58 2,596,524 - 0.19
2016-09-05 0 0 0 2.58 0 - -
2016-09-02 2.56 2.84 2.53 2.58 8,113,466 - 0.19
2016-09-01 1.74 1.74 1.62 1.66 100,826 - 0.13
2016-08-31 1.7 1.75 1.68 1.69 79,116 - 0.13
2016-08-30 1.76 1.79 1.68 1.7 146,756 - 0.13
2016-08-29 1.72 1.76 1.7 1.75 63,855 - 0.13
2016-08-26 1.66 1.74 1.62 1.73 145,250 - 0.13
2016-08-25 1.57 1.66 1.57 1.64 144,024 - 0.12
2016-08-24 1.79 1.8 1.55 1.59 299,586 - 0.12
2016-08-23 1.79 1.79 1.75 1.79 104,241 - 0.13
2016-08-22 1.74 1.78 1.72 1.76 89,335 - 0.13
2016-08-19 1.69 1.79 1.68 1.75 198,642 - 0.13
2016-08-18 1.66 1.72 1.64 1.7 214,928 - 0.13
2016-08-17 1.57 1.65 1.55 1.63 273,523 - 0.12
2016-08-16 1.46 1.56 1.46 1.54 261,626 - 0.12
2016-08-15 1.46 1.47 1.42 1.46 248,757 - 0.11
2016-08-12 1.45 1.48 1.45 1.46 84,864 - 0.11
2016-08-11 1.43 1.48 1.43 1.46 76,770 - 0.11
2016-08-10 1.43 1.48 1.41 1.42 106,766 - 0.11
2016-08-09 1.44 1.45 1.41 1.43 63,131 - 0.11
2016-08-08 1.44 1.49 1.4 1.4 265,672 - 0.11
2016-08-05 1.4 1.46 1.39 1.41 230,314 - 0.11
2016-08-04 1.37 1.44 1.36 1.39 164,053 - 0.1
2016-08-03 1.33 1.36 1.32 1.36 78,157 - 0.1
2016-08-02 1.34 1.36 1.31 1.32 133,394 - 0.1
2016-08-01 1.33 1.44 1.33 1.35 210,228 - 0.1
2016-07-29 1.34 1.35 1.28 1.34 166,790 - 0.1
2016-07-28 1.3 1.33 1.29 1.31 124,728 - 0.1
2016-07-27 1.3 1.32 1.26 1.3 187,191 - 0.1
2016-07-26 1.31 1.31 1.2 1.27 275,140 - 0.09
2016-07-25 1.32 1.33 1.27 1.29 116,851 - 0.09
2016-07-22 1.31 1.34 1.27 1.29 235,268 - 0.09
2016-07-21 1.24 1.3 1.24 1.28 462,903 - 0.09
2016-07-20 1.26 1.28 1.21 1.25 106,975 - 0.09
2016-07-19 1.25 1.31 1.21 1.22 298,343 - 0.09
2016-07-18 1.35 1.36 1.24 1.25 165,697 - 0.09
Get more Data

Accuride Stock History 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 Stock Price History: Past 5 years

Max Stock Price6.66Jul 18,2013
Min Stock Price0.78Jan 27,2016
Avg Stock Price3.64

Accuride Historical PE ratio: Past 5 years

Max PE Ratio67.38Feb 27,2015
Min PE Ratio53.5Jan 06,2015
Avg PE Ratio59.02

Accuride Historical PS ratio: Past 5 years

Max PS Ratio0.4Apr 30,2014
Min PS Ratio0.06Jan 19,2016
Avg PS Ratio0.26

ACW Industry Peers

Company Price Change (%)
Strattec Security (STRT)34.450.5 (1.43%)
Sevcon (SEV)21.970.03 (0.14%)
Navistar International (NAV)40.331.23 (2.96%)
Alcoa Corp (AA)44.471.31 (2.86%)
Wabash National (WNC)19.990.31 (1.53%)
Paccar (PCAR)62.750.83 (1.31%)
Cummins (CMI)139.772.64 (1.85%)

We provide Accuride share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Accuride stock analysis. Accuride stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. ACW stock closed at $2.58 and traded with a volume of 923,739 on the last trading day. The average P/S ratio was 0.26 as can be seen from Accuride stock history.