Alliance Capital Partners Historical Data

ACP Page 4
Download
Date Close Price change Market cap Trading volume
Mar 22, 4 AM $ 0.489
+0.12%
$ 48.85 million $ 6,990
Mar 22, 3 AM $ 0.492
+0.00%
$ 49.18 million $ 6,846
Mar 22, 1 AM $ 0.497
+0.07%
$ 49.71 million $ 11,427
Mar 21, 10 PM $ 0.496
+0.00%
$ 49.56 million $ 12,738
Mar 21, 12 PM $ 0.496
+0.43%
$ 49.63 million $ 13,146
Mar 21, 11 AM $ 0.494
-0.06%
$ 49.37 million $ 23,445
Mar 21, 7 AM $ 0.492
+2.09%
$ 49.17 million $ 27,004
Mar 21, 4 AM $ 0.488
+0.40%
$ 48.81 million $ 28,801
Mar 21, 3 AM $ 0.499
+2.60%
$ 49.86 million $ 28,826
Mar 21, 12 AM $ 0.505
+2.23%
$ 50.52 million $ 22,754
Mar 20, 1 PM $ 0.513
+0.00%
$ 51.29 million $ 22,829
Mar 20, 12 PM $ 0.517
-4.93%
$ 51.67 million $ 22,133
Mar 20, 11 AM $ 0.543
+0.00%
$ 54.33 million $ 10,577
Mar 20, 8 AM $ 0.547
+0.00%
$ 54.69 million $ 11,425
Mar 20, 6 AM $ 0.546
-0.17%
$ 54.63 million $ 11,844
Mar 20, 5 AM $ 0.549
-0.17%
$ 54.93 million $ 11,845
Mar 20, 4 AM $ 0.545
-1.87%
$ 54.53 million $ 10,779
Mar 20, 2 AM $ 0.556
+0.10%
$ 55.63 million $ 8,345
Mar 19, 11 PM $ 0.556
+0.00%
$ 55.63 million $ 10,698
Mar 19, 10 PM $ 0.557
+0.01%
$ 55.66 million $ 10,702
Mar 19, 4 PM $ 0.56
-0.71%
$ 56.05 million $ 13,768
Mar 19, 3 PM $ 0.564
+0.72%
$ 56.4 million $ 13,285
Mar 19, 1 PM $ 0.573
+0.06%
$ 57.3 million $ 8,941
Mar 19, 8 AM $ 0.575
-0.27%
$ 57.49 million $ 9,095
Mar 19, 7 AM $ 0.577
-0.03%
$ 57.66 million $ 9,152
Mar 19, 6 AM $ 0.578
+0.05%
$ 57.78 million $ 8,582
Mar 19, 5 AM $ 0.578
-0.22%
$ 57.79 million $ 8,507
Mar 19, 4 AM $ 0.581
-0.35%
$ 58.09 million $ 8,142
Mar 19, 3 AM $ 0.585
-0.79%
$ 58.52 million $ 7,101
Mar 19, 2 AM $ 0.594
-1.89%
$ 59.39 million $ 5,516
Mar 19, 1 AM $ 0.606
+0.00%
$ 60.63 million $ 4,666
Mar 19, 12 AM $ 0.607
-0.54%
$ 60.71 million $ 4,674
Mar 18, 5 PM $ 0.607
+0.00%
$ 60.72 million $ 3,469
Mar 18, 8 AM $ 0.626
+0.00%
$ 62.61 million $ 16,513
Mar 18, 2 AM $ 0.631
-0.47%
$ 63.15 million $ 16,345
Mar 18, 1 AM $ 0.634
+0.13%
$ 63.44 million $ 15,540
Mar 17, 11 PM $ 0.633
+0.00%
$ 63.3 million $ 14,887
Mar 17, 9 PM $ 0.635
+0.42%
$ 63.52 million $ 22,915
Mar 17, 4 PM $ 0.645
+0.00%
$ 64.5 million $ 23,647
Mar 17, 3 PM $ 0.642
-3.44%
$ 64.25 million $ 23,735
Mar 17, 2 PM $ 0.666
-2.17%
$ 66.56 million $ 13,715
Mar 17, 1 PM $ 0.682
+0.01%
$ 68.18 million $ 6,529
Mar 17, 12 PM $ 0.714
-1.29%
$ 71.44 million $ 5,824
Mar 17, 7 AM $ 0.722
+0.00%
$ 72.15 million $ 307
Mar 17, 2 AM $ 0.723
+0.00%
$ 72.27 million $ 1,612
Mar 16, 10 PM $ 0.723
+0.00%
$ 72.28 million $ 1,571
Mar 16, 5 PM $ 0.72
+0.12%
$ 72.03 million $ 1,273
Mar 16, 2 PM $ 0.728
-0.02%
$ 72.76 million $ 1,066
Mar 16, 1 PM $ 0.718
-1.02%
$ 71.84 million $ 993
Mar 16, 12 PM $ 0.726
-0.20%
$ 72.63 million $ 972