Armada Acquisition Corp. I - Warrant NASDAQ:AACIW Historical Prices

Below are the 397 trading days of historical prices for AACIW.

# Exchange Symbol Date Open High Low Close
397 NASDAQ AACIW Thu, Mar 7, 2024 0.03 0.03 0.03 0.03
396 NASDAQ AACIW Tue, Mar 5, 2024 0.03 0.03 0.03 0.03
395 NASDAQ AACIW Mon, Mar 4, 2024 0.00 0.00 0.00 0.00
394 NASDAQ AACIW Fri, Mar 1, 2024 0.03 0.03 0.03 0.03
393 NASDAQ AACIW Wed, Feb 28, 2024 0.03 0.03 0.03 0.03
392 NASDAQ AACIW Thu, Feb 22, 2024 0.03 0.03 0.03 0.03
391 NASDAQ AACIW Mon, Feb 12, 2024 0.03 0.03 0.03 0.03
390 NASDAQ AACIW Thu, Feb 8, 2024 0.03 0.03 0.03 0.03
389 NASDAQ AACIW Thu, Feb 1, 2024 0.02 0.03 0.02 0.03
388 NASDAQ AACIW Wed, Jan 31, 2024 0.02 0.02 0.02 0.02
387 NASDAQ AACIW Tue, Jan 30, 2024 0.03 0.03 0.03 0.03
386 NASDAQ AACIW Fri, Jan 26, 2024 0.02 0.03 0.02 0.03
385 NASDAQ AACIW Thu, Jan 18, 2024 0.02 0.02 0.02 0.02
384 NASDAQ AACIW Wed, Jan 17, 2024 0.02 0.02 0.02 0.02
383 NASDAQ AACIW Tue, Jan 16, 2024 0.02 0.02 0.02 0.02
382 NASDAQ AACIW Thu, Jan 11, 2024 0.03 0.03 0.02 0.02
381 NASDAQ AACIW Wed, Jan 10, 2024 0.02 0.02 0.02 0.02
380 NASDAQ AACIW Tue, Jan 9, 2024 0.02 0.02 0.02 0.02
379 NASDAQ AACIW Wed, Jan 3, 2024 0.02 0.03 0.02 0.03
378 NASDAQ AACIW Fri, Dec 29, 2023 0.03 0.03 0.02 0.02
377 NASDAQ AACIW Wed, Dec 27, 2023 0.03 0.03 0.03 0.03
376 NASDAQ AACIW Fri, Dec 22, 2023 0.03 0.03 0.03 0.03
375 NASDAQ AACIW Thu, Dec 21, 2023 0.03 0.03 0.03 0.03
374 NASDAQ AACIW Fri, Dec 15, 2023 0.03 0.03 0.02 0.03
373 NASDAQ AACIW Thu, Dec 14, 2023 0.02 0.03 0.02 0.02
372 NASDAQ AACIW Wed, Dec 13, 2023 0.03 0.03 0.02 0.02
371 NASDAQ AACIW Tue, Dec 12, 2023 0.03 0.03 0.02 0.02
370 NASDAQ AACIW Mon, Dec 11, 2023 0.03 0.03 0.02 0.03
369 NASDAQ AACIW Thu, Dec 7, 2023 0.03 0.03 0.02 0.03
368 NASDAQ AACIW Tue, Dec 5, 2023 0.07 0.07 0.02 0.03
367 NASDAQ AACIW Mon, Dec 4, 2023 0.05 0.05 0.05 0.05
366 NASDAQ AACIW Thu, Nov 30, 2023 0.02 0.04 0.02 0.04
365 NASDAQ AACIW Wed, Nov 29, 2023 0.06 0.06 0.02 0.02
364 NASDAQ AACIW Tue, Nov 28, 2023 0.05 0.05 0.04 0.04
363 NASDAQ AACIW Mon, Nov 27, 2023 0.04 0.04 0.02 0.03
362 NASDAQ AACIW Wed, Nov 22, 2023 0.07 0.07 0.07 0.07
361 NASDAQ AACIW Tue, Nov 21, 2023 0.06 0.06 0.05 0.05
360 NASDAQ AACIW Mon, Nov 20, 2023 0.06 0.06 0.06 0.06
359 NASDAQ AACIW Wed, Nov 15, 2023 0.05 0.06 0.05 0.06
358 NASDAQ AACIW Tue, Nov 14, 2023 0.04 0.05 0.04 0.05
357 NASDAQ AACIW Mon, Nov 13, 2023 0.04 0.05 0.04 0.05
356 NASDAQ AACIW Fri, Nov 10, 2023 0.05 0.06 0.02 0.06
355 NASDAQ AACIW Thu, Nov 9, 2023 0.06 0.06 0.06 0.06
354 NASDAQ AACIW Wed, Nov 8, 2023 0.06 0.07 0.06 0.07
353 NASDAQ AACIW Tue, Nov 7, 2023 0.06 0.06 0.05 0.05
352 NASDAQ AACIW Fri, Nov 3, 2023 0.09 0.09 0.09 0.09
351 NASDAQ AACIW Wed, Nov 1, 2023 0.06 0.07 0.06 0.07
350 NASDAQ AACIW Wed, Oct 25, 2023 0.06 0.09 0.06 0.09
349 NASDAQ AACIW Fri, Oct 13, 2023 0.09 0.09 0.09 0.09
348 NASDAQ AACIW Thu, Oct 12, 2023 0.08 0.08 0.08 0.08
347 NASDAQ AACIW Mon, Oct 9, 2023 0.08 0.08 0.08 0.08
346 NASDAQ AACIW Thu, Oct 5, 2023 0.06 0.06 0.06 0.06
345 NASDAQ AACIW Wed, Oct 4, 2023 0.08 0.08 0.08 0.08
344 NASDAQ AACIW Wed, Sep 27, 2023 0.07 0.07 0.07 0.07
343 NASDAQ AACIW Tue, Sep 26, 2023 0.07 0.07 0.07 0.07
342 NASDAQ AACIW Fri, Sep 22, 2023 0.06 0.06 0.06 0.06
341 NASDAQ AACIW Thu, Sep 21, 2023 0.08 0.08 0.06 0.06
340 NASDAQ AACIW Wed, Sep 20, 2023 0.08 0.09 0.08 0.08
339 NASDAQ AACIW Mon, Sep 18, 2023 0.08 0.08 0.08 0.08
338 NASDAQ AACIW Fri, Sep 15, 2023 0.08 0.08 0.07 0.08
337 NASDAQ AACIW Thu, Sep 14, 2023 0.09 0.09 0.09 0.09
336 NASDAQ AACIW Wed, Sep 13, 2023 0.06 0.08 0.06 0.08
335 NASDAQ AACIW Tue, Sep 12, 2023 0.00 0.00 0.00 0.07
334 NASDAQ AACIW Tue, Sep 5, 2023 0.07 0.07 0.07 0.07
333 NASDAQ AACIW Fri, Sep 1, 2023 0.08 0.08 0.08 0.08
332 NASDAQ AACIW Wed, Aug 30, 2023 0.09 0.09 0.09 0.09
331 NASDAQ AACIW Fri, Aug 25, 2023 0.08 0.08 0.08 0.08
330 NASDAQ AACIW Thu, Aug 24, 2023 0.09 0.09 0.09 0.09
329 NASDAQ AACIW Fri, Aug 18, 2023 0.09 0.09 0.08 0.08
328 NASDAQ AACIW Tue, Aug 15, 2023 0.07 0.07 0.06 0.06
327 NASDAQ AACIW Mon, Aug 14, 2023 0.08 0.08 0.08 0.08
326 NASDAQ AACIW Fri, Aug 11, 2023 0.10 0.10 0.10 0.10
325 NASDAQ AACIW Thu, Aug 10, 2023 0.07 0.10 0.07 0.10
324 NASDAQ AACIW Wed, Aug 9, 2023 0.07 0.07 0.07 0.07
323 NASDAQ AACIW Tue, Aug 8, 2023 0.07 0.07 0.07 0.07
322 NASDAQ AACIW Fri, Aug 4, 2023 0.06 0.06 0.06 0.06
321 NASDAQ AACIW Thu, Aug 3, 2023 0.06 0.06 0.06 0.06
320 NASDAQ AACIW Wed, Aug 2, 2023 0.07 0.07 0.06 0.06
319 NASDAQ AACIW Tue, Aug 1, 2023 0.06 0.06 0.06 0.06
318 NASDAQ AACIW Mon, Jul 31, 2023 0.07 0.07 0.06 0.06
317 NASDAQ AACIW Thu, Jul 27, 2023 0.07 0.07 0.06 0.07
316 NASDAQ AACIW Wed, Jul 26, 2023 0.07 0.07 0.07 0.07
315 NASDAQ AACIW Tue, Jul 25, 2023 0.06 0.06 0.06 0.06
314 NASDAQ AACIW Fri, Jul 21, 2023 0.06 0.08 0.06 0.07
313 NASDAQ AACIW Thu, Jul 20, 2023 0.06 0.06 0.06 0.06
312 NASDAQ AACIW Fri, Jul 14, 2023 0.06 0.07 0.06 0.07
311 NASDAQ AACIW Thu, Jul 13, 2023 0.07 0.08 0.05 0.06
310 NASDAQ AACIW Wed, Jul 12, 2023 0.08 0.08 0.07 0.07
309 NASDAQ AACIW Tue, Jul 11, 2023 0.07 0.07 0.07 0.07
308 NASDAQ AACIW Mon, Jul 10, 2023 0.07 0.08 0.06 0.07
307 NASDAQ AACIW Fri, Jul 7, 2023 0.10 0.10 0.04 0.10
306 NASDAQ AACIW Thu, Jul 6, 2023 0.09 0.09 0.07 0.07
305 NASDAQ AACIW Wed, Jul 5, 2023 0.09 0.09 0.04 0.08
304 NASDAQ AACIW Mon, Jul 3, 2023 0.07 0.08 0.07 0.08
303 NASDAQ AACIW Fri, Jun 30, 2023 0.10 0.11 0.10 0.11
302 NASDAQ AACIW Thu, Jun 29, 2023 0.10 0.11 0.10 0.11
301 NASDAQ AACIW Wed, Jun 28, 2023 0.11 0.11 0.11 0.11
300 NASDAQ AACIW Tue, Jun 27, 2023 0.13 0.13 0.13 0.13
299 NASDAQ AACIW Mon, Jun 26, 2023 0.11 0.11 0.10 0.10
298 NASDAQ AACIW Fri, Jun 23, 2023 0.14 0.14 0.13 0.13
297 NASDAQ AACIW Thu, Jun 22, 2023 0.15 0.15 0.15 0.15
296 NASDAQ AACIW Wed, Jun 21, 2023 0.06 0.15 0.06 0.14
295 NASDAQ AACIW Tue, Jun 20, 2023 0.06 0.08 0.04 0.08
294 NASDAQ AACIW Thu, Jun 15, 2023 0.08 0.08 0.08 0.08
293 NASDAQ AACIW Wed, Jun 14, 2023 0.07 0.08 0.07 0.08
292 NASDAQ AACIW Tue, Jun 13, 2023 0.06 0.06 0.06 0.06
291 NASDAQ AACIW Mon, Jun 12, 2023 0.08 0.08 0.06 0.07
290 NASDAQ AACIW Fri, Jun 9, 2023 0.07 0.07 0.06 0.06
289 NASDAQ AACIW Thu, Jun 8, 2023 0.07 0.07 0.07 0.07
288 NASDAQ AACIW Wed, Jun 7, 2023 0.07 0.08 0.01 0.08
287 NASDAQ AACIW Tue, Jun 6, 2023 0.07 0.09 0.06 0.06
286 NASDAQ AACIW Mon, Jun 5, 2023 0.06 0.06 0.06 0.06
285 NASDAQ AACIW Fri, Jun 2, 2023 0.09 0.09 0.04 0.04
284 NASDAQ AACIW Thu, Jun 1, 2023 0.06 0.09 0.06 0.09
283 NASDAQ AACIW Wed, May 31, 2023 0.08 0.09 0.08 0.09
282 NASDAQ AACIW Tue, May 30, 2023 0.07 0.07 0.07 0.07
281 NASDAQ AACIW Wed, May 24, 2023 0.09 0.09 0.09 0.09
280 NASDAQ AACIW Tue, May 23, 2023 0.08 0.08 0.07 0.07
279 NASDAQ AACIW Mon, May 22, 2023 0.08 0.11 0.08 0.11
278 NASDAQ AACIW Fri, May 19, 2023 0.11 0.11 0.11 0.11
277 NASDAQ AACIW Wed, May 17, 2023 0.11 0.11 0.11 0.11
276 NASDAQ AACIW Mon, May 15, 2023 0.11 0.11 0.11 0.11
275 NASDAQ AACIW Tue, May 9, 2023 0.10 0.11 0.10 0.11
274 NASDAQ AACIW Fri, May 5, 2023 0.11 0.11 0.11 0.11
273 NASDAQ AACIW Wed, May 3, 2023 0.11 0.11 0.11 0.11
272 NASDAQ AACIW Tue, May 2, 2023 0.09 0.11 0.06 0.10
271 NASDAQ AACIW Fri, Apr 28, 2023 0.11 0.11 0.10 0.10
270 NASDAQ AACIW Thu, Apr 27, 2023 0.11 0.11 0.11 0.11
269 NASDAQ AACIW Wed, Apr 26, 2023 0.10 0.10 0.09 0.09
268 NASDAQ AACIW Tue, Apr 25, 2023 0.10 0.10 0.10 0.10
267 NASDAQ AACIW Mon, Apr 24, 2023 0.08 0.10 0.06 0.07
266 NASDAQ AACIW Thu, Apr 20, 2023 0.10 0.10 0.10 0.10
265 NASDAQ AACIW Wed, Apr 19, 2023 0.09 0.10 0.09 0.10
264 NASDAQ AACIW Tue, Apr 18, 2023 0.10 0.10 0.10 0.10
263 NASDAQ AACIW Mon, Apr 17, 2023 0.10 0.10 0.09 0.10
262 NASDAQ AACIW Fri, Apr 14, 2023 0.10 0.10 0.10 0.10
261 NASDAQ AACIW Thu, Apr 13, 2023 0.08 0.10 0.08 0.10
260 NASDAQ AACIW Wed, Apr 12, 2023 0.11 0.11 0.10 0.10
259 NASDAQ AACIW Tue, Apr 11, 2023 0.11 0.11 0.08 0.08
258 NASDAQ AACIW Mon, Apr 10, 2023 0.11 0.11 0.11 0.11
257 NASDAQ AACIW Wed, Apr 5, 2023 0.11 0.11 0.10 0.11
256 NASDAQ AACIW Tue, Apr 4, 2023 0.10 0.11 0.08 0.11
255 NASDAQ AACIW Mon, Apr 3, 2023 0.11 0.11 0.08 0.11
254 NASDAQ AACIW Thu, Mar 30, 2023 0.10 0.11 0.08 0.11
253 NASDAQ AACIW Wed, Mar 29, 2023 0.11 0.11 0.11 0.11
252 NASDAQ AACIW Tue, Mar 28, 2023 0.11 0.11 0.10 0.10
251 NASDAQ AACIW Mon, Mar 27, 2023 0.11 0.11 0.10 0.10
250 NASDAQ AACIW Fri, Mar 24, 2023 0.11 0.11 0.09 0.11
249 NASDAQ AACIW Thu, Mar 23, 2023 0.11 0.11 0.11 0.11
248 NASDAQ AACIW Wed, Mar 22, 2023 0.11 0.11 0.10 0.10
247 NASDAQ AACIW Tue, Mar 21, 2023 0.09 0.11 0.08 0.11
246 NASDAQ AACIW Fri, Mar 17, 2023 0.10 0.11 0.07 0.11
245 NASDAQ AACIW Wed, Mar 15, 2023 0.11 0.11 0.11 0.11
244 NASDAQ AACIW Tue, Mar 14, 2023 0.10 0.10 0.10 0.10
243 NASDAQ AACIW Mon, Mar 13, 2023 0.11 0.11 0.11 0.11
242 NASDAQ AACIW Fri, Mar 10, 2023 0.11 0.11 0.10 0.10
241 NASDAQ AACIW Thu, Mar 9, 2023 0.10 0.11 0.10 0.10
240 NASDAQ AACIW Wed, Mar 8, 2023 0.10 0.11 0.10 0.11
239 NASDAQ AACIW Tue, Mar 7, 2023 0.10 0.11 0.10 0.11
238 NASDAQ AACIW Mon, Mar 6, 2023 0.11 0.11 0.11 0.11
237 NASDAQ AACIW Fri, Mar 3, 2023 0.11 0.11 0.11 0.11
236 NASDAQ AACIW Wed, Mar 1, 2023 0.11 0.11 0.11 0.11
235 NASDAQ AACIW Tue, Feb 28, 2023 0.11 0.11 0.11 0.11
234 NASDAQ AACIW Mon, Feb 27, 2023 0.11 0.11 0.08 0.10
233 NASDAQ AACIW Fri, Feb 24, 2023 0.11 0.12 0.10 0.10
232 NASDAQ AACIW Thu, Feb 23, 2023 0.12 0.12 0.08 0.10
231 NASDAQ AACIW Fri, Feb 17, 2023 0.10 0.10 0.09 0.10
230 NASDAQ AACIW Thu, Feb 16, 2023 0.12 0.12 0.06 0.10
229 NASDAQ AACIW Wed, Feb 15, 2023 0.12 0.12 0.12 0.12
228 NASDAQ AACIW Tue, Feb 14, 2023 0.10 0.10 0.10 0.10
227 NASDAQ AACIW Mon, Feb 13, 2023 0.11 0.11 0.10 0.10
226 NASDAQ AACIW Fri, Feb 10, 2023 0.11 0.12 0.08 0.12
225 NASDAQ AACIW Thu, Feb 9, 2023 0.13 0.14 0.08 0.13
224 NASDAQ AACIW Wed, Feb 8, 2023 0.14 0.14 0.09 0.11
223 NASDAQ AACIW Tue, Feb 7, 2023 0.14 0.14 0.06 0.11
222 NASDAQ AACIW Thu, Feb 2, 2023 0.10 0.10 0.10 0.10
221 NASDAQ AACIW Tue, Jan 31, 2023 0.12 0.12 0.10 0.10
220 NASDAQ AACIW Mon, Jan 30, 2023 0.14 0.14 0.14 0.14
219 NASDAQ AACIW Fri, Jan 27, 2023 0.12 0.12 0.10 0.10
218 NASDAQ AACIW Thu, Jan 26, 2023 0.10 0.10 0.10 0.10
217 NASDAQ AACIW Wed, Jan 25, 2023 0.10 0.10 0.10 0.10
216 NASDAQ AACIW Tue, Jan 24, 2023 0.10 0.14 0.10 0.10
215 NASDAQ AACIW Mon, Jan 23, 2023 0.06 0.12 0.06 0.09
214 NASDAQ AACIW Fri, Jan 20, 2023 0.10 0.10 0.09 0.10
213 NASDAQ AACIW Thu, Jan 19, 2023 0.14 0.14 0.08 0.08
212 NASDAQ AACIW Wed, Jan 18, 2023 0.07 0.08 0.06 0.07
211 NASDAQ AACIW Tue, Jan 17, 2023 0.07 0.07 0.06 0.07
210 NASDAQ AACIW Fri, Jan 13, 2023 0.10 0.10 0.06 0.07
209 NASDAQ AACIW Thu, Jan 12, 2023 0.10 0.11 0.07 0.07
208 NASDAQ AACIW Wed, Jan 11, 2023 0.10 0.12 0.05 0.12
207 NASDAQ AACIW Tue, Jan 10, 2023 0.05 0.41 0.02 0.11
206 NASDAQ AACIW Mon, Jan 9, 2023 0.04 0.04 0.03 0.03
205 NASDAQ AACIW Fri, Jan 6, 2023 0.04 0.04 0.03 0.03
204 NASDAQ AACIW Thu, Jan 5, 2023 0.03 0.03 0.02 0.02
203 NASDAQ AACIW Wed, Jan 4, 2023 0.05 0.05 0.02 0.02
202 NASDAQ AACIW Tue, Jan 3, 2023 0.05 0.05 0.05 0.05
201 NASDAQ AACIW Wed, Dec 28, 2022 0.07 0.07 0.03 0.03
200 NASDAQ AACIW Fri, Dec 23, 2022 0.03 0.03 0.03 0.03
199 NASDAQ AACIW Thu, Dec 22, 2022 0.03 0.03 0.03 0.03
198 NASDAQ AACIW Wed, Dec 21, 2022 0.03 0.03 0.03 0.03
197 NASDAQ AACIW Tue, Dec 20, 2022 0.03 0.03 0.03 0.03
196 NASDAQ AACIW Wed, Dec 14, 2022 0.02 0.02 0.02 0.02
195 NASDAQ AACIW Mon, Dec 12, 2022 0.02 0.02 0.01 0.02
194 NASDAQ AACIW Thu, Dec 8, 2022 0.03 0.03 0.03 0.03
193 NASDAQ AACIW Wed, Dec 7, 2022 0.03 0.03 0.03 0.03
192 NASDAQ AACIW Tue, Dec 6, 2022 0.02 0.04 0.02 0.04
191 NASDAQ AACIW Mon, Dec 5, 2022 0.02 0.02 0.02 0.02
190 NASDAQ AACIW Fri, Dec 2, 2022 0.02 0.03 0.02 0.02
189 NASDAQ AACIW Thu, Dec 1, 2022 0.02 0.03 0.02 0.02
188 NASDAQ AACIW Wed, Nov 30, 2022 0.05 0.05 0.03 0.03
187 NASDAQ AACIW Mon, Nov 28, 2022 0.10 0.10 0.08 0.08
186 NASDAQ AACIW Tue, Nov 22, 2022 0.02 0.03 0.02 0.03
185 NASDAQ AACIW Mon, Nov 21, 2022 0.04 0.04 0.03 0.03
184 NASDAQ AACIW Fri, Nov 18, 2022 0.03 0.03 0.03 0.03
183 NASDAQ AACIW Thu, Nov 17, 2022 0.03 0.03 0.03 0.03
182 NASDAQ AACIW Wed, Nov 16, 2022 0.10 0.10 0.02 0.03
181 NASDAQ AACIW Tue, Nov 15, 2022 0.03 0.04 0.03 0.03
180 NASDAQ AACIW Mon, Nov 14, 2022 0.05 0.05 0.05 0.05
179 NASDAQ AACIW Fri, Nov 11, 2022 0.15 0.15 0.06 0.06
178 NASDAQ AACIW Thu, Nov 10, 2022 0.03 0.04 0.03 0.03
177 NASDAQ AACIW Tue, Nov 8, 2022 0.05 0.05 0.05 0.05
176 NASDAQ AACIW Fri, Nov 4, 2022 0.07 0.08 0.05 0.05
175 NASDAQ AACIW Thu, Nov 3, 2022 0.07 0.07 0.07 0.07
174 NASDAQ AACIW Tue, Nov 1, 2022 0.12 0.12 0.06 0.06
173 NASDAQ AACIW Mon, Oct 31, 2022 0.12 0.12 0.05 0.05
172 NASDAQ AACIW Fri, Oct 28, 2022 0.04 0.05 0.04 0.04
171 NASDAQ AACIW Thu, Oct 27, 2022 0.03 0.05 0.03 0.04
170 NASDAQ AACIW Wed, Oct 26, 2022 0.05 0.05 0.04 0.04
169 NASDAQ AACIW Tue, Oct 25, 2022 0.08 0.08 0.08 0.08
168 NASDAQ AACIW Fri, Oct 21, 2022 0.08 0.08 0.08 0.08
167 NASDAQ AACIW Tue, Oct 18, 2022 0.07 0.07 0.07 0.07
166 NASDAQ AACIW Mon, Oct 10, 2022 0.12 0.13 0.10 0.10
165 NASDAQ AACIW Fri, Oct 7, 2022 0.15 0.15 0.15 0.15
164 NASDAQ AACIW Wed, Oct 5, 2022 0.09 0.09 0.07 0.07
163 NASDAQ AACIW Tue, Oct 4, 2022 0.09 0.09 0.07 0.07
162 NASDAQ AACIW Mon, Oct 3, 2022 0.13 0.15 0.12 0.12
161 NASDAQ AACIW Thu, Sep 22, 2022 0.15 0.15 0.15 0.15
160 NASDAQ AACIW Mon, Sep 19, 2022 0.18 0.18 0.13 0.15
159 NASDAQ AACIW Thu, Sep 15, 2022 0.18 0.18 0.18 0.18
158 NASDAQ AACIW Wed, Sep 14, 2022 0.18 0.18 0.10 0.12
157 NASDAQ AACIW Mon, Sep 12, 2022 0.18 0.18 0.14 0.18
156 NASDAQ AACIW Fri, Sep 9, 2022 0.18 0.18 0.09 0.11
155 NASDAQ AACIW Thu, Sep 8, 2022 0.16 0.16 0.15 0.15
154 NASDAQ AACIW Tue, Sep 6, 2022 0.18 0.19 0.18 0.19
153 NASDAQ AACIW Thu, Sep 1, 2022 0.14 0.18 0.14 0.14
152 NASDAQ AACIW Wed, Aug 31, 2022 0.20 0.20 0.20 0.20
151 NASDAQ AACIW Tue, Aug 30, 2022 0.19 0.19 0.13 0.16
150 NASDAQ AACIW Thu, Aug 25, 2022 0.24 0.24 0.21 0.21
149 NASDAQ AACIW Tue, Aug 23, 2022 0.15 0.15 0.15 0.15
148 NASDAQ AACIW Mon, Aug 22, 2022 0.15 0.15 0.10 0.14
147 NASDAQ AACIW Fri, Aug 19, 2022 0.15 0.15 0.15 0.15
146 NASDAQ AACIW Thu, Aug 18, 2022 0.13 0.13 0.13 0.13
145 NASDAQ AACIW Tue, Aug 16, 2022 0.13 0.15 0.12 0.15
144 NASDAQ AACIW Fri, Aug 12, 2022 0.15 0.16 0.14 0.15
143 NASDAQ AACIW Thu, Aug 11, 2022 0.15 0.15 0.15 0.15
142 NASDAQ AACIW Mon, Aug 8, 2022 0.19 0.25 0.17 0.17
141 NASDAQ AACIW Wed, Jul 27, 2022 0.15 0.16 0.15 0.16
140 NASDAQ AACIW Tue, Jul 26, 2022 0.15 0.15 0.15 0.15
139 NASDAQ AACIW Thu, Jul 21, 2022 0.17 0.20 0.16 0.17
138 NASDAQ AACIW Wed, Jul 20, 2022 0.20 0.20 0.20 0.20
137 NASDAQ AACIW Tue, Jul 19, 2022 0.16 0.19 0.16 0.17
136 NASDAQ AACIW Mon, Jul 18, 2022 0.17 0.19 0.17 0.18
135 NASDAQ AACIW Thu, Jul 14, 2022 0.17 0.17 0.16 0.17
134 NASDAQ AACIW Wed, Jul 13, 2022 0.17 0.19 0.17 0.17
133 NASDAQ AACIW Tue, Jul 12, 2022 0.16 0.19 0.16 0.19
132 NASDAQ AACIW Mon, Jul 11, 2022 0.16 0.19 0.16 0.19
131 NASDAQ AACIW Fri, Jul 8, 2022 0.19 0.19 0.19 0.19
130 NASDAQ AACIW Wed, Jul 6, 2022 0.19 0.20 0.19 0.19
129 NASDAQ AACIW Tue, Jul 5, 2022 0.19 0.20 0.19 0.20
128 NASDAQ AACIW Fri, Jul 1, 2022 0.26 0.26 0.26 0.26
127 NASDAQ AACIW Thu, Jun 30, 2022 0.16 0.28 0.16 0.27
126 NASDAQ AACIW Wed, Jun 29, 2022 0.28 0.28 0.28 0.28
125 NASDAQ AACIW Tue, Jun 28, 2022 0.16 0.28 0.16 0.18
124 NASDAQ AACIW Fri, Jun 24, 2022 0.20 0.20 0.16 0.20
123 NASDAQ AACIW Thu, Jun 23, 2022 0.20 0.20 0.20 0.20
122 NASDAQ AACIW Wed, Jun 22, 2022 0.21 0.21 0.20 0.20
121 NASDAQ AACIW Tue, Jun 21, 2022 0.21 0.21 0.21 0.21
120 NASDAQ AACIW Thu, Jun 16, 2022 0.22 0.22 0.19 0.19
119 NASDAQ AACIW Tue, Jun 7, 2022 0.30 0.30 0.30 0.30
118 NASDAQ AACIW Mon, Jun 6, 2022 0.23 0.23 0.19 0.19
117 NASDAQ AACIW Wed, Jun 1, 2022 0.23 0.23 0.23 0.23
116 NASDAQ AACIW Fri, May 27, 2022 0.23 0.23 0.23 0.23
115 NASDAQ AACIW Thu, May 26, 2022 0.22 0.22 0.22 0.22
114 NASDAQ AACIW Mon, May 23, 2022 0.20 0.30 0.17 0.29
113 NASDAQ AACIW Thu, May 19, 2022 0.25 0.25 0.20 0.20
112 NASDAQ AACIW Tue, May 17, 2022 0.26 0.26 0.26 0.26
111 NASDAQ AACIW Mon, May 16, 2022 0.27 0.27 0.27 0.27
110 NASDAQ AACIW Fri, May 13, 2022 0.28 0.30 0.26 0.30
109 NASDAQ AACIW Thu, May 12, 2022 0.26 0.26 0.26 0.26
108 NASDAQ AACIW Tue, May 10, 2022 0.26 0.27 0.26 0.26
107 NASDAQ AACIW Mon, May 9, 2022 0.27 0.27 0.27 0.27
106 NASDAQ AACIW Thu, May 5, 2022 0.28 0.28 0.27 0.27
105 NASDAQ AACIW Wed, May 4, 2022 0.28 0.28 0.28 0.28
104 NASDAQ AACIW Tue, May 3, 2022 0.29 0.29 0.28 0.28
103 NASDAQ AACIW Fri, Apr 29, 2022 0.30 0.30 0.29 0.29
102 NASDAQ AACIW Thu, Apr 28, 2022 0.35 0.35 0.31 0.31
101 NASDAQ AACIW Wed, Apr 27, 2022 0.34 0.40 0.29 0.40
100 NASDAQ AACIW Tue, Apr 26, 2022 0.29 0.29 0.29 0.29
99 NASDAQ AACIW Wed, Apr 20, 2022 0.28 0.28 0.28 0.28
98 NASDAQ AACIW Mon, Apr 18, 2022 0.32 0.32 0.32 0.32
97 NASDAQ AACIW Mon, Apr 11, 2022 0.34 0.34 0.30 0.31
96 NASDAQ AACIW Thu, Apr 7, 2022 0.31 0.31 0.31 0.31
95 NASDAQ AACIW Wed, Apr 6, 2022 0.31 0.31 0.31 0.31
94 NASDAQ AACIW Tue, Apr 5, 2022 0.31 0.31 0.31 0.31
93 NASDAQ AACIW Mon, Apr 4, 2022 0.30 0.30 0.30 0.30
92 NASDAQ AACIW Fri, Apr 1, 2022 0.31 0.31 0.31 0.31
91 NASDAQ AACIW Thu, Mar 31, 2022 0.31 0.31 0.30 0.30
90 NASDAQ AACIW Wed, Mar 30, 2022 0.31 0.31 0.31 0.31
89 NASDAQ AACIW Tue, Mar 29, 2022 0.31 0.31 0.30 0.31
88 NASDAQ AACIW Mon, Mar 28, 2022 0.31 0.31 0.26 0.26
87 NASDAQ AACIW Fri, Mar 25, 2022 0.31 0.31 0.24 0.24
86 NASDAQ AACIW Thu, Mar 24, 2022 0.25 0.25 0.23 0.24
85 NASDAQ AACIW Wed, Mar 23, 2022 0.24 0.25 0.22 0.25
84 NASDAQ AACIW Tue, Mar 22, 2022 0.26 0.26 0.24 0.24
83 NASDAQ AACIW Mon, Mar 21, 2022 0.30 0.32 0.27 0.29
82 NASDAQ AACIW Fri, Mar 18, 2022 0.29 0.29 0.29 0.29
81 NASDAQ AACIW Thu, Mar 17, 2022 0.30 0.34 0.22 0.25
80 NASDAQ AACIW Wed, Mar 16, 2022 0.30 0.30 0.27 0.27
79 NASDAQ AACIW Tue, Mar 15, 2022 0.33 0.33 0.24 0.32
78 NASDAQ AACIW Mon, Mar 14, 2022 0.33 0.33 0.32 0.32
77 NASDAQ AACIW Fri, Mar 11, 2022 0.33 0.33 0.32 0.33
76 NASDAQ AACIW Thu, Mar 10, 2022 0.34 0.34 0.34 0.34
75 NASDAQ AACIW Wed, Mar 9, 2022 0.34 0.34 0.34 0.34
74 NASDAQ AACIW Tue, Mar 8, 2022 0.35 0.35 0.35 0.35
73 NASDAQ AACIW Mon, Mar 7, 2022 0.37 0.37 0.35 0.35
72 NASDAQ AACIW Thu, Mar 3, 2022 0.24 0.24 0.23 0.24
71 NASDAQ AACIW Wed, Mar 2, 2022 0.23 0.24 0.23 0.24
70 NASDAQ AACIW Tue, Mar 1, 2022 0.22 0.25 0.22 0.24
69 NASDAQ AACIW Mon, Feb 28, 2022 0.26 0.26 0.23 0.23
68 NASDAQ AACIW Fri, Feb 25, 2022 0.28 0.28 0.23 0.23
67 NASDAQ AACIW Thu, Feb 24, 2022 0.30 0.30 0.29 0.29
66 NASDAQ AACIW Wed, Feb 23, 2022 0.31 0.31 0.28 0.31
65 NASDAQ AACIW Tue, Feb 22, 2022 0.29 0.31 0.28 0.31
64 NASDAQ AACIW Fri, Feb 18, 2022 0.25 0.32 0.25 0.32
63 NASDAQ AACIW Wed, Feb 16, 2022 0.32 0.34 0.32 0.34
62 NASDAQ AACIW Tue, Feb 15, 2022 0.33 0.33 0.33 0.33
61 NASDAQ AACIW Mon, Feb 14, 2022 0.33 0.33 0.33 0.33
60 NASDAQ AACIW Fri, Feb 11, 2022 0.29 0.39 0.29 0.35
59 NASDAQ AACIW Thu, Feb 10, 2022 0.29 0.41 0.29 0.41
58 NASDAQ AACIW Tue, Feb 8, 2022 0.21 0.35 0.21 0.35
57 NASDAQ AACIW Thu, Feb 3, 2022 0.35 0.35 0.35 0.35
56 NASDAQ AACIW Wed, Feb 2, 2022 0.30 0.35 0.30 0.33
55 NASDAQ AACIW Tue, Feb 1, 2022 0.25 0.30 0.23 0.30
54 NASDAQ AACIW Mon, Jan 31, 2022 0.25 0.25 0.25 0.25
53 NASDAQ AACIW Fri, Jan 28, 2022 0.28 0.28 0.24 0.25
52 NASDAQ AACIW Thu, Jan 27, 2022 0.32 0.33 0.28 0.28
51 NASDAQ AACIW Tue, Jan 25, 2022 0.30 0.32 0.30 0.30
50 NASDAQ AACIW Mon, Jan 24, 2022 0.34 0.34 0.30 0.33
49 NASDAQ AACIW Fri, Jan 21, 2022 0.41 0.41 0.34 0.34
48 NASDAQ AACIW Thu, Jan 20, 2022 0.00 0.00 0.00 0.48
47 NASDAQ AACIW Wed, Jan 19, 2022 0.48 0.48 0.48 0.48
46 NASDAQ AACIW Tue, Jan 18, 2022 0.48 0.48 0.48 0.48
45 NASDAQ AACIW Fri, Jan 14, 2022 0.48 0.48 0.48 0.48
44 NASDAQ AACIW Thu, Jan 13, 2022 0.51 0.51 0.51 0.51
43 NASDAQ AACIW Wed, Jan 12, 2022 0.58 0.61 0.51 0.51
42 NASDAQ AACIW Tue, Jan 11, 2022 0.55 0.55 0.55 0.55
41 NASDAQ AACIW Mon, Jan 10, 2022 0.55 0.55 0.55 0.55
40 NASDAQ AACIW Fri, Jan 7, 2022 0.52 0.55 0.46 0.54
39 NASDAQ AACIW Thu, Jan 6, 2022 0.56 0.60 0.56 0.60
38 NASDAQ AACIW Wed, Jan 5, 2022 0.55 0.55 0.55 0.55
37 NASDAQ AACIW Tue, Jan 4, 2022 0.55 0.55 0.55 0.55
36 NASDAQ AACIW Mon, Jan 3, 2022 0.56 0.56 0.55 0.55
35 NASDAQ AACIW Fri, Dec 31, 2021 0.55 0.56 0.51 0.56
34 NASDAQ AACIW Thu, Dec 30, 2021 0.00 0.00 0.00 0.52
33 NASDAQ AACIW Wed, Dec 29, 2021 0.52 0.55 0.52 0.52
32 NASDAQ AACIW Tue, Dec 28, 2021 0.50 0.51 0.50 0.51
31 NASDAQ AACIW Mon, Dec 27, 2021 0.52 0.57 0.52 0.55
30 NASDAQ AACIW Thu, Dec 23, 2021 0.48 0.55 0.48 0.49
29 NASDAQ AACIW Wed, Dec 22, 2021 0.56 0.56 0.45 0.56
28 NASDAQ AACIW Tue, Dec 21, 2021 0.48 0.50 0.45 0.50
27 NASDAQ AACIW Mon, Dec 20, 2021 0.54 0.54 0.45 0.45
26 NASDAQ AACIW Fri, Dec 17, 2021 0.57 0.67 0.48 0.54
25 NASDAQ AACIW Thu, Dec 16, 2021 0.48 0.49 0.45 0.49
24 NASDAQ AACIW Wed, Dec 15, 2021 0.46 0.50 0.45 0.50
23 NASDAQ AACIW Tue, Dec 14, 2021 0.45 0.50 0.45 0.50
22 NASDAQ AACIW Mon, Dec 13, 2021 0.49 0.49 0.46 0.46
21 NASDAQ AACIW Fri, Dec 10, 2021 0.00 0.00 0.00 0.50
20 NASDAQ AACIW Thu, Dec 9, 2021 0.52 0.52 0.50 0.50
19 NASDAQ AACIW Wed, Dec 8, 2021 0.52 0.52 0.49 0.50
18 NASDAQ AACIW Tue, Dec 7, 2021 0.52 0.52 0.51 0.52
17 NASDAQ AACIW Mon, Dec 6, 2021 0.52 0.52 0.51 0.51
16 NASDAQ AACIW Fri, Dec 3, 2021 0.51 0.52 0.50 0.50
15 NASDAQ AACIW Thu, Dec 2, 2021 0.52 0.52 0.50 0.51
14 NASDAQ AACIW Wed, Dec 1, 2021 0.50 0.52 0.50 0.52
13 NASDAQ AACIW Tue, Nov 30, 2021 0.51 0.51 0.50 0.50
12 NASDAQ AACIW Mon, Nov 29, 2021 0.50 0.55 0.49 0.51
11 NASDAQ AACIW Fri, Nov 26, 2021 0.51 0.51 0.50 0.50
10 NASDAQ AACIW Wed, Nov 24, 2021 0.52 0.52 0.50 0.52
9 NASDAQ AACIW Tue, Nov 23, 2021 0.53 0.53 0.50 0.52
8 NASDAQ AACIW Mon, Nov 22, 2021 0.52 0.52 0.52 0.52
7 NASDAQ AACIW Fri, Nov 19, 2021 0.52 0.54 0.50 0.52
6 NASDAQ AACIW Thu, Nov 18, 2021 0.52 0.52 0.50 0.50
5 NASDAQ AACIW Wed, Nov 17, 2021 0.52 0.54 0.52 0.52
4 NASDAQ AACIW Tue, Nov 16, 2021 0.50 0.57 0.50 0.52
3 NASDAQ AACIW Mon, Nov 15, 2021 0.50 0.52 0.50 0.52
2 NASDAQ AACIW Fri, Nov 12, 2021 0.52 0.54 0.50 0.50
1 NASDAQ AACIW Thu, Nov 11, 2021 0.50 0.60 0.50 0.50
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024