Alliance Capital Partners Historical Data

ACP Page 7
Download
Date Close Price change Market cap Trading volume
Mar 9, 10 AM $ 0.889
+0.06%
$ 88.92 million $ 37,038
Mar 9, 9 AM $ 0.888
+1.38%
$ 88.82 million $ 36,965
Mar 9, 8 AM $ 0.877
+0.64%
$ 87.68 million $ 36,070
Mar 9, 7 AM $ 0.871
+0.81%
$ 87.1 million $ 35,499
Mar 9, 6 AM $ 0.853
+0.01%
$ 85.32 million $ 34,703
Mar 9, 5 AM $ 0.848
+5.01%
$ 84.77 million $ 33,779
Mar 9, 2 AM $ 0.811
+0.00%
$ 81.06 million $ 20,117
Mar 8, 10 PM $ 0.81
+0.00%
$ 80.99 million $ 19,829
Mar 8, 4 PM $ 0.781
-0.22%
$ 78.08 million $ 15,061
Mar 8, 2 PM $ 0.778
-0.23%
$ 77.76 million $ 14,409
Mar 8, 1 PM $ 0.776
+0.00%
$ 77.64 million $ 13,836
Mar 8, 12 PM $ 0.775
-0.01%
$ 77.48 million $ 13,287
Mar 8, 11 AM $ 0.774
+0.04%
$ 77.42 million $ 12,565
Mar 8, 10 AM $ 0.773
+1.98%
$ 77.34 million $ 10,369
Mar 8, 9 AM $ 0.756
+0.30%
$ 75.61 million $ 7,765
Mar 8, 8 AM $ 0.738
+0.49%
$ 73.77 million $ 3,652
Mar 8, 7 AM $ 0.733
+0.42%
$ 73.31 million $ 2,619
Mar 8, 6 AM $ 0.73
+0.01%
$ 72.97 million $ 1,637
Mar 8, 5 AM $ 0.727
+0.00%
$ 72.71 million $ 1,402
Mar 8, 4 AM $ 0.726
-0.35%
$ 72.65 million $ 1,278
Mar 8, 2 AM $ 0.726
+0.23%
$ 72.56 million $ 20,215
Mar 8, 12 AM $ 0.726
+0.00%
$ 72.65 million $ 19,940
Mar 7, 2 PM $ 0.728
-0.15%
$ 72.79 million $ 19,809
Mar 7, 1 PM $ 0.733
+0.02%
$ 73.28 million $ 19,475
Mar 7, 12 PM $ 0.733
+0.00%
$ 73.26 million $ 19,433
Mar 7, 11 AM $ 0.733
-0.57%
$ 73.35 million $ 19,381
Mar 7, 10 AM $ 0.741
-0.19%
$ 74.09 million $ 18,260
Mar 7, 9 AM $ 0.744
-0.46%
$ 74.44 million $ 18,187
Mar 7, 8 AM $ 0.752
-4.70%
$ 75.21 million $ 17,546
Mar 7, 7 AM $ 0.802
-0.08%
$ 80.17 million $ 7,079
Mar 7, 6 AM $ 0.804
-3.03%
$ 80.37 million $ 6,506
Mar 7, 5 AM $ 0.867
-0.09%
$ 86.69 million $ 436
Mar 7, 4 AM $ 0.868
-1.46%
$ 86.78 million $ 349
Mar 7, 3 AM $ 0.88
+0.00%
$ 87.97 million $ 10,728
Mar 7, 12 AM $ 0.881
+0.00%
$ 88.13 million $ 10,619
Mar 6, 11 PM $ 0.884
+0.05%
$ 88.38 million $ 10,620
Mar 6, 8 PM $ 0.884
+0.05%
$ 88.42 million $ 10,540
Mar 6, 6 PM $ 0.884
-0.73%
$ 88.41 million $ 10,527
Mar 6, 5 PM $ 0.894
+0.00%
$ 89.39 million $ 10,500
Mar 6, 4 PM $ 0.893
+0.00%
$ 89.32 million $ 10,543
Mar 6, 1 PM $ 0.908
-0.52%
$ 90.83 million $ 10,610
Mar 6, 12 PM $ 0.921
-2.01%
$ 92.08 million $ 9,156
Mar 6, 11 AM $ 0.94
+0.00%
$ 94.03 million $ 6,088
Mar 6, 10 AM $ 0.947
-0.65%
$ 94.69 million $ 5,046
Mar 6, 9 AM $ 0.956
-0.24%
$ 95.56 million $ 3,876
Mar 6, 8 AM $ 0.957
+0.00%
$ 95.7 million $ 3,612
Mar 6, 7 AM $ 0.964
+0.23%
$ 96.43 million $ 2,586
Mar 6, 6 AM $ 0.962
+0.44%
$ 96.24 million $ 2,417
Mar 6, 5 AM $ 0.958
-0.20%
$ 95.77 million $ 561
Mar 6, 4 AM $ 0.963
+0.00%
$ 96.28 million $ 37