Atlas Crest Investment Co... (ACII)
NYSE: ACII
· Real-Time Price · USD
10.07
-0.98 (-8.87%)
At close: Dec 01, 2022, 9:59 PM
ACII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2022 | 10.09 | 10.09 | 10.07 | 10.07 | 10.07 | -0.20% | 1,303 |
| Nov 30, 2022 | 10.44 | 10.44 | 10.05 | 10.09 | 10.09 | -8.69% | 25,330 |
| Nov 29, 2022 | 10.06 | 11.05 | 10.06 | 11.05 | 11.05 | 9.62% | 4,442 |
| Nov 28, 2022 | 10.06 | 10.08 | 10.06 | 10.08 | 10.08 | 0.10% | 10,505 |
| Nov 25, 2022 | 10.05 | 10.07 | 10.05 | 10.07 | 10.07 | 0.10% | 50,960 |
| Nov 23, 2022 | 10.04 | 10.06 | 10.04 | 10.06 | 10.06 | 0.00% | 5,159 |
| Nov 22, 2022 | 10.05 | 10.06 | 10.04 | 10.06 | 10.06 | 0.20% | 78,942 |
| Nov 21, 2022 | 10.04 | 10.05 | 10.04 | 10.04 | 10.04 | 0.00% | 8,089 |
| Nov 18, 2022 | 10.04 | 10.05 | 10.04 | 10.04 | 10.05 | 0.00% | 49,818 |
| Nov 17, 2022 | 10.03 | 10.05 | 10.03 | 10.04 | 10.04 | 0.10% | 291,446 |
| Nov 16, 2022 | 10.03 | 10.04 | 10.03 | 10.03 | 10.03 | 0.00% | 138,553 |
| Nov 15, 2022 | 10.03 | 10.04 | 10.03 | 10.03 | 10.03 | 0.10% | 63,067 |
| Nov 14, 2022 | 10.03 | 10.04 | 10.02 | 10.02 | 10.02 | -0.20% | 584,899 |
| Nov 11, 2022 | 10.03 | 10.04 | 10.02 | 10.04 | 10.04 | 0.10% | 218,029 |
| Nov 10, 2022 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | 0.20% | 1,456,049 |
| Nov 9, 2022 | 10.01 | 10.02 | 10.01 | 10.01 | 10.01 | 0.00% | 50,037 |
| Nov 8, 2022 | 10.00 | 10.04 | 10.00 | 10.01 | 10.01 | 0.00% | 182,644 |
| Nov 7, 2022 | 10.01 | 10.02 | 10.00 | 10.01 | 10.01 | 0.00% | 49,707 |
| Nov 4, 2022 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | 0.00% | 13,589 |
| Nov 3, 2022 | 10.00 | 10.02 | 10.00 | 10.01 | 10.01 | 0.00% | 609,278 |