Skip to main content
AMCOL International Corporation (AIU)
Aug 20, 2024 - NYSE commenced delisting procedures
0.610
0.00 (0.00%)
Inactive · Last trade price on Aug 13, 2024

Meta Data Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 20240.610.610.610.610.61--
Aug 19, 20240.610.610.610.610.61--
Aug 16, 20240.610.610.610.610.61--
Aug 15, 20240.610.610.610.610.61--
Aug 14, 20240.610.610.610.610.61--
Aug 13, 20240.620.650.590.610.612.50%164,776
Aug 12, 20240.870.870.550.600.60-31.60%753,506
Aug 9, 20240.951.000.680.870.87-5.03%431,523
Aug 8, 20241.171.250.880.920.92-21.03%421,470
Aug 7, 20242.532.530.851.161.16-53.60%1,208,361
Aug 6, 20242.883.082.302.502.50-11.97%71,584
Aug 5, 20242.952.992.622.842.84-15.48%51,065
Aug 2, 20244.204.203.233.363.36-25.33%132,830
Aug 1, 20244.735.154.504.504.50-10.00%209,773
Jul 31, 20245.005.954.305.005.00-1.19%583,160
Jul 30, 20244.496.904.425.065.0610.96%4,936,264
Jul 29, 20242.208.702.154.564.5687.65%12,528,472
Jul 26, 20242.502.502.302.432.4310.66%18,133
Jul 25, 20242.152.302.092.202.202.04%4,252
Jul 24, 20242.152.272.092.152.15-4.99%4,298
Jul 23, 20242.352.352.202.272.27-1.52%3,437
Jul 22, 20242.152.352.152.302.30-2.13%3,151
Jul 19, 20242.452.452.002.352.35-2.08%5,167
Jul 18, 20242.592.592.352.402.40-2.04%2,683
Jul 17, 20242.402.452.102.452.454.88%6,919
Jul 16, 20242.502.502.302.342.34-4.46%2,058
Jul 15, 20242.532.532.332.452.451.58%3,454
Jul 12, 20242.502.502.302.412.410.33%2,996
Jul 11, 20242.212.402.162.402.4011.58%1,680
Jul 10, 20242.502.502.152.152.15-12.24%1,833
Jul 9, 20242.432.452.312.452.455.06%1,962
Jul 8, 20242.532.582.152.332.33-4.11%3,687
Jul 5, 20242.402.632.362.432.438.09%6,071
Jul 3, 20242.372.402.252.252.25-8.16%2,671
Jul 2, 20242.502.742.252.452.45-5.77%5,129
Jul 1, 20242.202.951.552.602.6022.64%64,505
Jun 28, 20242.062.142.062.122.120.95%6,536
Jun 27, 20242.102.102.052.102.10-2.33%2,217
Jun 26, 20242.202.202.122.152.15-2.93%2,454
Jun 25, 20242.152.282.152.222.220.59%6,115
Jun 24, 20242.202.252.102.202.200.09%4,770
Jun 21, 20242.152.202.102.202.20-2.00%1,854
Jun 20, 20242.002.252.002.252.254.03%9,248
Jun 18, 20242.242.252.042.162.16-3.45%2,124
Jun 17, 20242.102.251.902.242.249.02%17,352
Jun 14, 20242.152.191.852.052.057.67%25,864
Jun 13, 20241.902.051.781.901.90-3.59%10,386
Jun 12, 20241.952.051.811.981.981.33%9,835
Jun 11, 20241.951.951.801.951.95-0.05%10,250
Jun 10, 20241.902.101.651.951.95-7.19%195,826
Jun 7, 20242.612.621.762.102.10-19.19%27,190
Jun 6, 20242.602.622.552.602.603.34%698
Jun 5, 20242.632.652.512.522.52-3.23%2,825
Jun 4, 20242.702.852.482.602.60-8.77%29,981
Jun 3, 20242.913.002.852.852.85-5.41%891
May 31, 20243.043.102.953.013.013.93%2,268
May 30, 20242.842.902.842.902.903.54%560
May 29, 20242.882.882.732.802.80-2.61%917
May 28, 20242.733.082.732.882.885.50%457
May 24, 20242.802.802.732.732.73-0.91%394
May 23, 20243.003.002.752.752.75-9.09%2,213
May 22, 20243.103.142.903.033.032.54%4,065
May 21, 20242.753.152.752.952.953.51%8,169
May 20, 20242.693.002.692.852.855.91%7,837
May 17, 20242.752.752.562.692.690.60%4,316
May 16, 20242.632.722.632.682.687.00%1,215
May 15, 20242.502.532.402.502.50-0.99%2,508
May 14, 20242.552.602.512.532.53-0.98%1,032
May 13, 20242.602.602.552.552.55-709
May 10, 20242.602.602.482.552.55-1.89%301
May 9, 20242.502.602.502.602.603.96%427
May 8, 20242.462.592.462.502.502.04%453
May 7, 20242.402.472.402.452.45-1,265
May 6, 20242.452.502.252.452.45-1,772
May 3, 20242.502.572.452.452.45-1,016
May 2, 20242.702.752.452.452.45-5.81%1,756
May 1, 20242.852.852.582.602.600.04%1,471
Apr 30, 20242.752.952.602.602.601.96%3,707
Apr 29, 20242.562.602.552.552.55-730
Apr 26, 20242.862.862.552.552.55-0.27%1,746
Apr 25, 20242.452.852.452.562.562.12%2,029
Apr 24, 20242.562.752.502.502.50-14.42%5,897
Apr 23, 20242.963.102.932.932.93-265
Apr 22, 20242.803.052.802.932.934.46%679
Apr 19, 20243.003.052.802.802.80-2.84%1,245
Apr 18, 20242.742.882.742.882.883.04%1,038
Apr 17, 20242.803.002.642.802.800.94%2,319
Apr 16, 20242.602.952.602.772.772.67%1,196
Apr 15, 20242.952.952.602.702.70-7.53%1,808
Apr 12, 20243.203.202.802.922.92-10.13%1,799
Apr 11, 20243.303.353.053.253.25-1.46%2,453
Apr 10, 20243.503.503.103.303.30-1.58%1,223
Apr 9, 20243.403.503.223.353.353.08%1,560
Apr 8, 20243.013.253.013.253.251.56%1,399
Apr 5, 20243.263.263.163.203.201.59%1,458
Apr 4, 20243.033.152.913.153.156.78%2,275
Apr 3, 20242.753.002.752.952.953.51%4,540
Apr 2, 20243.083.302.512.852.85-22.09%36,540
Apr 1, 20244.024.023.663.663.66-4.42%779
Mar 28, 20243.703.863.703.833.83-5.37%830