OTC Markets OTCPK - Delayed Quote USD

Accelleron Industries AG (ACLLY)

50.12

-0.10

(-0.20%)

At close: 9:30:44 AM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 16, 2025	50.12	50.12	50.12	50.12	50.12	16
Jan 15, 2025	50.22	50.22	50.22	50.22	50.22	1,000
Jan 14, 2025	48.09	48.09	48.09	48.09	48.09	1,400
Jan 13, 2025	47.90	48.18	47.90	48.18	48.18	1,400
Jan 10, 2025	48.82	48.88	48.82	48.88	48.88	900
Jan 8, 2025	49.72	49.72	49.14	49.20	49.20	2,400
Jan 7, 2025	50.37	50.37	49.45	49.72	49.72	3,900
Jan 6, 2025	51.65	51.65	51.65	51.65	51.65	-
Jan 3, 2025	51.10	51.65	51.10	51.65	51.65	1,500
Jan 2, 2025	51.30	51.30	51.03	51.03	51.03	1,100
Dec 31, 2024	50.96	50.99	50.89	50.89	50.89	2,000
Dec 30, 2024	50.50	51.68	50.50	51.10	51.10	6,200
Dec 27, 2024	51.50	51.53	51.48	51.48	51.48	2,000
Dec 26, 2024	51.13	51.13	51.13	51.13	51.13	800
Dec 24, 2024	51.26	51.26	51.26	51.26	51.26	-
Dec 23, 2024	51.27	51.38	51.20	51.26	51.26	3,500
Dec 20, 2024	50.81	51.23	50.75	50.75	50.75	2,300
Dec 19, 2024	51.99	51.99	51.99	51.99	51.99	900
Dec 18, 2024	52.89	52.89	51.55	51.55	51.55	3,800
Dec 17, 2024	52.48	52.57	52.44	52.44	52.44	1,200
Dec 16, 2024	53.39	53.39	53.18	53.18	53.18	1,600
Dec 13, 2024	52.93	52.93	52.93	52.93	52.93	-
Dec 12, 2024	53.59	53.59	52.93	52.93	52.93	2,100
Dec 11, 2024	53.70	53.70	53.03	53.53	53.53	1,800
Dec 10, 2024	53.25	53.25	52.70	53.08	53.08	1,200
Dec 9, 2024	54.71	54.75	54.56	54.56	54.56	1,800
Dec 6, 2024	55.11	55.48	55.11	55.29	55.29	1,700
Dec 5, 2024	56.44	56.57	56.44	56.57	56.57	1,000
Dec 4, 2024	55.73	56.01	55.72	56.00	56.00	1,900
Dec 3, 2024	55.55	55.55	55.55	55.55	55.55	-
Dec 2, 2024	55.21	55.55	55.21	55.55	55.55	1,300
Nov 29, 2024	55.99	55.99	55.99	55.99	55.99	600
Nov 27, 2024	56.00	56.14	55.74	56.14	56.14	1,300
Nov 26, 2024	55.39	55.70	55.25	55.51	55.51	1,600
Nov 25, 2024	56.01	56.01	55.98	55.98	55.98	1,200
Nov 22, 2024	55.43	56.34	55.43	55.74	55.74	2,900
Nov 21, 2024	56.08	56.40	55.61	56.36	56.36	2,300
Nov 20, 2024	55.87	55.87	55.87	55.87	55.87	800
Nov 19, 2024	55.63	56.33	55.63	55.95	55.95	3,300
Nov 18, 2024	56.04	56.33	55.50	55.50	55.50	1,400
Nov 15, 2024	56.64	57.02	56.64	57.01	57.01	2,400
Nov 14, 2024	55.38	55.56	55.38	55.51	55.51	2,000
Nov 13, 2024	55.37	56.05	55.00	55.37	55.37	3,800
Nov 12, 2024	56.47	57.08	55.67	55.67	55.67	5,900
Nov 11, 2024	58.17	58.32	57.77	57.77	57.77	2,200
Nov 8, 2024	56.87	57.43	56.87	57.40	57.40	900
Nov 7, 2024	56.67	56.67	56.67	56.67	56.67	700
Nov 6, 2024	55.55	55.55	55.00	55.00	55.00	1,800
Nov 5, 2024	55.88	56.40	55.72	55.72	55.72	2,100
Nov 4, 2024	53.58	54.57	53.58	54.29	54.29	3,300
Nov 1, 2024	53.45	53.45	53.45	53.45	53.45	-
Oct 31, 2024	53.38	53.45	53.00	53.45	53.45	1,700
Oct 30, 2024	54.03	54.03	54.03	54.03	54.03	900
Oct 29, 2024	53.87	53.99	53.86	53.86	53.86	2,100
Oct 28, 2024	54.30	54.30	54.30	54.30	54.30	900
Oct 25, 2024	54.62	54.62	54.11	54.11	54.11	1,200
Oct 24, 2024	54.04	54.04	54.04	54.04	54.04	700
Oct 23, 2024	53.29	53.29	53.29	53.29	53.29	1,300
Oct 22, 2024	53.29	53.53	52.94	53.53	53.53	800
Oct 21, 2024	54.53	54.53	53.19	53.19	53.19	1,500
Oct 18, 2024	53.84	53.84	53.84	53.84	53.84	900
Oct 17, 2024	55.00	55.00	54.50	55.00	55.00	2,000
Oct 16, 2024	54.80	55.09	54.77	55.00	55.00	1,800
Oct 15, 2024	55.00	55.00	54.50	54.50	54.50	6,000
Oct 14, 2024	52.74	52.92	52.74	52.92	52.92	800
Oct 11, 2024	51.67	52.22	51.67	52.22	52.22	3,400
Oct 10, 2024	51.60	51.81	51.60	51.60	51.60	900
Oct 9, 2024	52.57	52.57	52.01	52.01	52.01	600
Oct 8, 2024	52.60	52.60	52.60	52.60	52.60	800
Oct 7, 2024	51.62	52.00	51.62	52.00	52.00	2,700
Oct 4, 2024	51.38	51.53	51.01	51.34	51.34	3,600
Oct 3, 2024	51.49	51.49	51.04	51.04	51.04	700
Oct 2, 2024	51.31	51.64	51.31	51.54	51.54	800
Oct 1, 2024	51.79	51.79	51.32	51.63	51.63	1,600
Sep 30, 2024	51.67	51.81	51.44	51.66	51.66	4,700
Sep 27, 2024	52.60	52.62	51.84	52.62	52.62	12,200
Sep 26, 2024	52.23	52.23	52.09	52.13	52.13	1,500
Sep 25, 2024	52.00	52.72	52.00	52.72	52.72	1,200
Sep 24, 2024	52.11	52.11	52.11	52.11	52.11	600
Sep 23, 2024	51.75	52.01	51.75	52.01	52.01	900
Sep 20, 2024	50.97	50.97	50.67	50.97	50.97	900
Sep 19, 2024	52.00	52.00	51.83	51.83	51.83	6,700
Sep 18, 2024	50.91	51.26	50.66	50.98	50.98	1,500
Sep 17, 2024	50.91	50.91	50.88	50.88	50.88	700
Sep 16, 2024	50.60	51.03	50.54	50.97	50.97	5,600
Sep 13, 2024	50.13	50.81	50.13	50.58	50.58	2,000
Sep 12, 2024	49.62	49.96	49.50	49.96	49.96	1,000
Sep 11, 2024	48.79	49.17	48.79	48.98	48.98	2,000
Sep 10, 2024	49.40	49.65	49.40	49.65	49.65	900
Sep 9, 2024	48.99	49.32	48.98	49.32	49.32	1,200
Sep 6, 2024	49.65	49.65	48.31	48.69	48.69	2,600
Sep 5, 2024	49.33	49.33	48.69	48.90	48.90	14,100
Sep 4, 2024	50.39	50.39	50.03	50.03	50.03	6,500
Sep 3, 2024	51.98	51.98	51.00	51.00	51.00	2,200
Aug 30, 2024	51.70	52.42	51.70	52.42	52.42	1,900
Aug 29, 2024	51.43	51.47	51.39	51.39	51.39	2,200
Aug 28, 2024	51.05	51.86	51.05	51.70	51.70	2,300
Aug 27, 2024	49.48	50.19	49.48	50.16	50.16	1,900
Aug 26, 2024	48.96	49.24	48.90	48.94	48.94	9,200
Aug 23, 2024	50.00	50.15	49.60	50.15	50.15	3,200
Aug 22, 2024	50.76	51.34	50.76	51.34	51.34	900
Aug 21, 2024	50.36	50.36	50.36	50.36	50.36	1,300
Aug 20, 2024	50.50	50.50	50.06	50.06	50.06	1,200
Aug 19, 2024	49.97	50.04	49.97	50.04	50.04	5,500
Aug 16, 2024	49.51	49.85	49.51	49.70	49.70	1,700
Aug 15, 2024	49.21	49.26	49.21	49.26	49.26	1,200
Aug 14, 2024	48.76	48.76	48.76	48.76	48.76	600
Aug 13, 2024	48.76	48.76	48.76	48.76	48.76	600
Aug 12, 2024	48.49	48.49	48.20	48.20	48.20	1,100
Aug 9, 2024	47.71	48.37	47.71	48.37	48.37	2,200
Aug 8, 2024	47.41	47.81	47.41	47.52	47.52	800
Aug 7, 2024	48.08	48.08	48.08	48.08	48.08	900
Aug 6, 2024	47.24	47.58	47.24	47.28	47.28	1,400
Aug 5, 2024	45.98	46.68	45.76	45.76	45.76	3,800
Aug 2, 2024	47.00	47.54	47.00	47.54	47.54	600
Aug 1, 2024	48.37	48.37	48.37	48.37	48.37	800
Jul 31, 2024	48.96	49.52	48.96	49.06	49.06	1,600
Jul 30, 2024	48.17	48.17	48.17	48.17	48.17	300
Jul 29, 2024	48.48	48.48	48.17	48.17	48.17	1,000
Jul 26, 2024	48.76	48.76	48.63	48.63	48.63	700
Jul 25, 2024	47.52	48.62	47.52	48.62	48.62	1,600
Jul 24, 2024	48.99	49.17	48.63	48.90	48.90	1,600
Jul 23, 2024	48.95	49.00	48.64	48.64	48.64	1,000
Jul 22, 2024	48.98	49.50	48.98	49.09	49.09	4,500
Jul 19, 2024	48.29	48.41	48.29	48.41	48.41	800
Jul 18, 2024	48.61	48.61	48.42	48.47	48.47	1,500
Jul 17, 2024	48.00	48.00	47.64	47.95	47.95	8,900
Jul 16, 2024	43.48	43.49	43.02	43.49	43.49	1,700
Jul 15, 2024	43.25	43.25	42.80	42.94	42.94	2,300
Jul 12, 2024	43.35	43.35	43.35	43.35	43.35	1,100
Jul 11, 2024	42.10	42.49	42.10	42.49	42.49	1,900
Jul 10, 2024	41.63	41.97	41.51	41.97	41.97	2,900
Jul 9, 2024	41.14	41.14	41.11	41.11	41.11	700
Jul 8, 2024	41.60	41.76	41.29	41.73	41.73	1,600
Jul 5, 2024	41.12	41.12	41.12	41.12	41.12	1,000
Jul 3, 2024	39.60	39.60	39.60	39.60	39.60	300
Jul 2, 2024	38.88	39.60	38.88	39.60	39.60	2,700
Jul 1, 2024	39.11	39.11	38.46	38.51	38.51	2,400
Jun 28, 2024	38.96	39.16	38.96	38.96	38.96	2,000
Jun 27, 2024	39.56	39.56	39.51	39.51	39.51	800
Jun 26, 2024	38.91	39.00	38.91	39.00	39.00	900
Jun 25, 2024	39.38	39.38	39.35	39.35	39.35	1,000
Jun 24, 2024	39.82	39.82	39.46	39.46	39.46	900
Jun 21, 2024	39.74	39.74	39.00	39.27	39.27	1,700
Jun 20, 2024	40.00	40.97	39.99	40.97	40.97	3,200
Jun 18, 2024	39.56	40.13	39.56	40.13	40.13	1,300
Jun 17, 2024	38.76	39.22	38.76	39.22	39.22	2,000
Jun 14, 2024	38.63	39.05	38.60	39.05	39.05	2,600
Jun 13, 2024	38.81	38.83	38.70	38.70	38.70	5,500
Jun 12, 2024	39.82	39.88	39.63	39.88	39.88	2,300
Jun 11, 2024	39.20	39.26	38.85	39.24	39.24	7,100
Jun 10, 2024	39.40	39.98	39.40	39.95	39.95	2,300
Jun 7, 2024	40.61	40.61	40.01	40.01	40.01	1,200
Jun 6, 2024	40.72	40.78	40.72	40.78	40.78	1,000
Jun 5, 2024	40.17	40.73	40.17	40.73	40.73	3,000
Jun 4, 2024	40.64	40.64	40.43	40.43	40.43	1,600
Jun 3, 2024	40.44	40.50	40.11	40.11	40.11	2,000
May 31, 2024	40.58	40.58	40.36	40.36	40.36	800
May 30, 2024	40.20	40.30	40.20	40.30	40.30	1,700
May 29, 2024	0.94 Dividend
May 29, 2024	39.03	39.24	38.95	39.23	39.23	3,000
May 28, 2024	40.77	40.77	40.29	40.46	39.52	2,400
May 24, 2024	39.93	40.73	39.93	40.48	39.54	7,100
May 23, 2024	41.41	41.41	41.10	41.10	40.15	1,200
May 22, 2024	40.75	40.75	40.75	40.75	39.80	900
May 21, 2024	41.06	41.16	41.06	41.16	40.20	1,500
May 20, 2024	40.78	40.78	40.78	40.78	39.83	700
May 17, 2024	40.50	40.53	40.50	40.53	39.59	1,400
May 16, 2024	40.53	40.71	40.45	40.45	39.51	1,600
May 15, 2024	40.57	41.44	40.57	41.44	40.47	2,000
May 14, 2024	40.13	40.47	40.13	40.47	39.53	1,300
May 13, 2024	40.41	40.41	39.98	40.13	39.20	3,400
May 10, 2024	40.95	40.95	40.95	40.95	40.00	1,600
May 9, 2024	39.84	40.26	39.84	40.26	39.32	1,200
May 8, 2024	39.70	40.08	39.70	39.92	38.99	2,900
May 7, 2024	38.76	39.09	38.71	39.09	38.18	1,500
May 6, 2024	39.99	39.99	39.87	39.90	38.97	6,700
May 3, 2024	40.11	40.20	39.93	39.93	39.00	1,600
May 2, 2024	39.42	39.61	39.42	39.54	38.63	900
May 1, 2024	39.01	39.27	39.01	39.27	38.36	1,000
Apr 30, 2024	39.69	39.69	39.00	39.00	38.09	5,100
Apr 29, 2024	39.67	39.75	39.67	39.75	38.83	1,500
Apr 26, 2024	39.04	39.65	39.04	39.65	38.73	1,400
Apr 25, 2024	38.75	38.75	38.74	38.74	37.84	2,000
Apr 24, 2024	39.31	39.31	39.26	39.26	38.35	1,800
Apr 23, 2024	39.10	39.16	39.03	39.03	38.12	2,200
Apr 22, 2024	38.29	38.32	38.00	38.19	37.30	4,400
Apr 19, 2024	38.00	38.18	38.00	38.18	37.29	900
Apr 18, 2024	38.00	38.32	37.97	38.00	37.12	3,900
Apr 17, 2024	38.76	38.96	38.76	38.96	38.05	2,200
Apr 16, 2024	38.17	38.27	38.00	38.02	37.14	2,900
Apr 15, 2024	39.33	39.33	39.30	39.30	38.38	2,300
Apr 12, 2024	38.56	38.56	38.15	38.15	37.26	12,500
Apr 11, 2024	38.43	38.58	38.43	38.58	37.69	1,400
Apr 10, 2024	38.08	38.34	37.90	38.34	37.45	1,700
Apr 9, 2024	38.84	38.86	38.65	38.78	37.87	5,100
Apr 8, 2024	38.50	38.69	38.50	38.69	37.79	1,400
Apr 5, 2024	37.83	37.99	37.83	37.98	37.10	2,200
Apr 4, 2024	37.50	37.50	37.50	37.50	36.63	1,100
Apr 3, 2024	37.15	37.52	37.15	37.49	36.62	1,600
Apr 2, 2024	37.34	37.34	37.00	37.00	36.14	2,600
Apr 1, 2024	36.41	36.44	36.41	36.44	35.59	2,000
Mar 28, 2024	37.50	37.68	36.92	37.65	36.78	3,800
Mar 27, 2024	37.94	37.94	37.36	37.50	36.63	4,600
Mar 26, 2024	35.48	35.84	35.48	35.64	34.81	9,200
Mar 25, 2024	35.70	35.85	35.70	35.85	35.02	1,000
Mar 22, 2024	35.52	35.52	35.34	35.47	34.65	2,100
Mar 21, 2024	35.42	35.49	35.19	35.40	34.58	1,800
Mar 20, 2024	35.90	35.90	35.57	35.75	34.92	3,100
Mar 19, 2024	35.51	35.64	35.51	35.64	34.81	1,600
Mar 18, 2024	34.96	35.00	34.96	35.00	34.19	1,300
Mar 15, 2024	35.21	35.21	35.15	35.15	34.33	1,500
Mar 14, 2024	35.04	35.22	35.00	35.22	34.40	1,300
Mar 13, 2024	35.21	35.40	35.20	35.40	34.58	2,200
Mar 12, 2024	34.51	35.22	34.51	35.22	34.40	5,400
Mar 11, 2024	34.55	34.61	34.55	34.61	33.80	2,000
Mar 8, 2024	34.46	34.61	34.46	34.59	33.79	3,100
Mar 7, 2024	33.62	34.06	33.62	34.01	33.22	2,500
Mar 6, 2024	34.06	34.16	33.92	34.01	33.22	2,200
Mar 5, 2024	34.10	34.37	34.06	34.06	33.27	1,400
Mar 4, 2024	34.00	34.41	34.00	34.41	33.61	1,800
Mar 1, 2024	33.70	34.00	33.61	34.00	33.21	1,200
Feb 29, 2024	33.60	33.85	33.54	33.54	32.76	3,100
Feb 28, 2024	33.16	33.39	33.16	33.33	32.55	1,800
Feb 27, 2024	33.28	33.49	33.21	33.31	32.54	3,000
Feb 26, 2024	33.30	33.59	33.30	33.59	32.81	1,500
Feb 23, 2024	33.38	33.38	33.18	33.18	32.41	1,500
Feb 22, 2024	33.34	33.58	33.34	33.45	32.67	2,400
Feb 21, 2024	32.41	32.49	32.41	32.49	31.74	1,900
Feb 20, 2024	32.74	32.74	32.47	32.47	31.72	2,600
Feb 16, 2024	33.00	33.19	33.00	33.19	32.41	1,500
Feb 15, 2024	32.71	33.16	32.71	33.16	32.39	2,500
Feb 14, 2024	32.45	32.59	32.41	32.59	31.83	3,500
Feb 13, 2024	32.00	32.25	31.84	31.89	31.15	3,900
Feb 12, 2024	32.94	32.97	32.69	32.97	32.20	2,200
Feb 9, 2024	32.93	33.02	32.80	33.00	32.23	3,200
Feb 8, 2024	32.90	32.90	32.90	32.90	32.14	1,000
Feb 7, 2024	33.31	33.31	32.90	32.90	32.14	3,800
Feb 6, 2024	33.73	33.73	33.60	33.60	32.82	2,800
Feb 5, 2024	33.36	33.50	33.36	33.41	32.63	1,800
Feb 2, 2024	33.18	33.18	33.15	33.17	32.40	2,500
Feb 1, 2024	32.61	32.61	32.41	32.60	31.84	3,400
Jan 31, 2024	32.37	32.57	32.11	32.11	31.37	2,600
Jan 30, 2024	31.67	31.75	31.67	31.74	31.00	1,900
Jan 29, 2024	31.37	31.60	31.37	31.41	30.68	1,700
Jan 26, 2024	32.04	32.04	31.63	31.63	30.90	1,900
Jan 25, 2024	31.81	32.05	31.81	31.91	31.17	2,600
Jan 24, 2024	32.12	32.14	32.04	32.04	31.30	7,000
Jan 23, 2024	31.69	31.69	31.39	31.52	30.79	2,700
Jan 22, 2024	31.49	31.57	31.17	31.38	30.65	2,500
Jan 19, 2024	31.06	31.32	31.06	31.06	30.34	2,200
Jan 18, 2024	31.07	31.35	31.06	31.21	30.49	1,900
Jan 17, 2024	30.91	30.99	30.86	30.87	30.15	2,000

CDRE Cadre Holdings, Inc.

36.03

+4.59%

VVX V2X, Inc.

51.68

-0.21%

BBD-A.TO Bombardier Inc.

90.14

-3.06%

HXL Hexcel Corporation

66.82

-0.83%

SARO StandardAero, Inc.

23.82

-1.12%

BAESY BAE Systems plc

59.89

+2.20%

TGI Triumph Group, Inc.

18.90

+0.16%

WWD Woodward, Inc.

187.96

+2.34%

SAAB-B.ST Saab AB (publ)

236.00

+1.29%

HWM Howmet Aerospace Inc.

122.98

+0.92%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Accelleron Industries AG (ACLLY)

Related Tickers