Alliance Capital Partners Historical Data

ACP Page 5
Download
Date Close Price change Market cap Trading volume
Mar 16, 12 PM $ 0.726
-0.20%
$ 72.63 million $ 972
Mar 16, 11 AM $ 0.726
+0.70%
$ 72.59 million $ 435
Mar 16, 10 AM $ 0.72
-0.30%
$ 72.05 million $ 260
Mar 16, 9 AM $ 0.725
+0.00%
$ 72.54 million $ 186
Mar 16, 7 AM $ 0.726
-0.50%
$ 72.64 million $ 8,809
Mar 16, 6 AM $ 0.776
+6.07%
$ 77.63 million $ 8,188
Mar 16, 5 AM $ 0.732
-0.70%
$ 73.24 million $ 8,163
Mar 16, 4 AM $ 0.738
-2.37%
$ 73.75 million $ 4,739
Mar 16, 3 AM $ 0.753
-2.40%
$ 75.31 million $ 3,996
Mar 16, 2 AM $ 0.772
+0.00%
$ 77.16 million $ 16,676
Mar 16, 1 AM $ 0.773
-0.20%
$ 77.29 million $ 16,591
Mar 15, 10 PM $ 0.776
+0.00%
$ 77.56 million $ 16,572
Mar 15, 9 PM $ 0.782
+0.82%
$ 78.21 million $ 16,524
Mar 15, 3 PM $ 0.795
+0.04%
$ 79.51 million $ 14,216
Mar 15, 2 PM $ 0.798
+0.18%
$ 79.79 million $ 13,934
Mar 15, 1 PM $ 0.796
+0.00%
$ 79.64 million $ 13,890
Mar 15, 11 AM $ 0.8
+0.00%
$ 79.97 million $ 13,768
Mar 15, 10 AM $ 0.812
+0.00%
$ 81.18 million $ 11,793
Mar 15, 9 AM $ 0.811
-1.65%
$ 81.11 million $ 11,557
Mar 15, 8 AM $ 0.826
-0.73%
$ 82.63 million $ 8,769
Mar 15, 7 AM $ 0.832
-0.26%
$ 83.17 million $ 7,142
Mar 15, 6 AM $ 0.833
+0.15%
$ 83.27 million $ 6,766
Mar 15, 5 AM $ 0.833
-0.13%
$ 83.29 million $ 6,307
Mar 15, 4 AM $ 0.834
-0.54%
$ 83.4 million $ 6,025
Mar 15, 3 AM $ 0.84
-1.53%
$ 84.02 million $ 5,093
Mar 15, 2 AM $ 0.856
-2.44%
$ 85.61 million $ 9,503
Mar 15, 1 AM $ 0.877
+0.00%
$ 87.74 million $ 6,089
Mar 14, 11 PM $ 0.877
+0.00%
$ 87.67 million $ 6,047
Mar 14, 9 PM $ 0.882
+0.00%
$ 88.21 million $ 6,057
Mar 14, 1 PM $ 0.888
+0.12%
$ 88.79 million $ 3,657
Mar 14, 12 PM $ 0.886
+0.10%
$ 88.61 million $ 3,540
Mar 14, 11 AM $ 0.884
-0.14%
$ 88.42 million $ 3,344
Mar 14, 10 AM $ 0.885
+0.29%
$ 88.48 million $ 3,060
Mar 14, 9 AM $ 0.881
+0.06%
$ 88.11 million $ 2,765
Mar 14, 8 AM $ 0.88
+0.26%
$ 88.01 million $ 2,557
Mar 14, 7 AM $ 0.878
-0.08%
$ 87.78 million $ 2,167
Mar 14, 6 AM $ 0.88
+0.11%
$ 87.99 million $ 2,072
Mar 14, 5 AM $ 0.878
+0.03%
$ 87.84 million $ 1,426
Mar 14, 4 AM $ 0.877
+0.45%
$ 87.74 million $ 1,137
Mar 14, 3 AM $ 0.874
+0.07%
$ 87.38 million $ 508
Mar 14, 2 AM $ 0.871
+0.00%
$ 87.08 million $ 10,300
Mar 14, 12 AM $ 0.875
+0.00%
$ 87.51 million $ 10,254
Mar 13, 11 PM $ 0.879
+0.36%
$ 87.93 million $ 10,201
Mar 13, 10 PM $ 0.887
+0.00%
$ 88.72 million $ 7,822
Mar 13, 5 PM $ 0.899
+0.02%
$ 89.89 million $ 6,986
Mar 13, 3 PM $ 0.898
+0.58%
$ 89.83 million $ 6,760
Mar 13, 2 PM $ 0.882
+0.00%
$ 88.16 million $ 4,481
Mar 13, 1 PM $ 0.883
+0.84%
$ 88.25 million $ 4,378
Mar 13, 12 PM $ 0.877
+0.00%
$ 87.72 million $ 2,857
Mar 13, 11 AM $ 0.878
+0.27%
$ 87.76 million $ 2,839