Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlas Crest Investment Corp II Cl A (NY: ACII )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 9.760 9.760 9.710 9.720 146,148 -0.02(-0.21%)
Feb 25, 2022 9.720 9.740 9.650 9.740 621,039 +0.01(+0.10%)
Feb 24, 2022 9.720 9.730 9.720 9.730 39,568 +0.00(+0.00%)
Feb 23, 2022 9.770 9.770 9.730 9.730 2,287 +0.00(+0.00%)
Feb 22, 2022 9.720 9.740 9.720 9.730 2,302 +0.01(+0.10%)
Feb 18, 2022 9.720 0 +0.00(+0.00%)
Feb 17, 2022 9.720 9.745 9.720 9.720 55,646 -0.03(-0.31%)
Feb 16, 2022 9.730 9.750 9.720 9.750 5,082 +0.02(+0.21%)
Feb 15, 2022 9.730 9.740 9.730 9.730 82,364 +0.00(+0.00%)
Feb 14, 2022 9.720 9.730 9.720 9.730 6,551 +0.00(+0.00%)
Feb 11, 2022 9.700 9.735 9.700 9.730 67,653 +0.00(+0.00%)
Feb 10, 2022 9.730 9.730 9.730 9.730 298 +0.00(+0.00%)
Feb 09, 2022 9.730 9.730 9.730 9.730 80,225 +0.00(+0.00%)
Feb 08, 2022 9.730 9.730 9.730 9.730 545 -0.02(-0.21%)
Feb 07, 2022 9.740 9.750 9.730 9.750 27,818 +0.02(+0.21%)
Feb 04, 2022 9.730 9.730 9.730 9.730 21,456 +0.00(+0.00%)
Feb 03, 2022 9.730 9.730 407 +0.00(+0.00%)
Feb 02, 2022 9.720 9.740 9.700 9.730 4,649 -0.01(-0.10%)
Feb 01, 2022 9.780 9.780 9.720 9.740 12,463 +0.00(+0.00%)
Jan 31, 2022 9.730 9.740 9.730 9.740 2,222 +0.03(+0.31%)
Jan 28, 2022 9.720 9.720 9.710 9.710 9,616 -0.02(-0.26%)
Jan 27, 2022 9.710 9.760 9.710 9.735 17,386 +0.01(+0.15%)
Jan 26, 2022 9.710 9.720 9.710 9.720 1,060 +0.00(+0.00%)
Jan 25, 2022 9.680 9.720 9.670 9.720 190,753 +0.01(+0.10%)
Jan 24, 2022 9.700 9.770 9.690 9.710 203,351 -0.01(-0.13%)
Jan 21, 2022 9.738 9.745 9.720 9.723 369,258 -0.01(-0.08%)
Jan 20, 2022 9.750 9.790 9.730 9.730 300,383 -0.01(-0.10%)
Jan 19, 2022 9.730 9.760 9.710 9.740 359,143 +0.01(+0.10%)
Jan 18, 2022 9.680 9.740 9.680 9.730 581,322 -0.01(-0.10%)
Jan 14, 2022 9.740 0 +0.00(+0.00%)
Jan 13, 2022 9.760 9.760 9.740 9.740 2,449 -0.01(-0.10%)
Jan 12, 2022 9.730 9.750 9.730 9.750 5,069 +0.02(+0.21%)
Jan 11, 2022 9.730 9.730 9.730 9.730 51,436 -0.01(-0.10%)
Jan 10, 2022 9.740 9.740 9.730 9.740 355,757 -0.01(-0.10%)
Jan 07, 2022 9.750 9.760 9.740 9.750 8,024 +0.01(+0.10%)
Jan 06, 2022 9.730 9.750 9.720 9.740 274,918 +0.01(+0.10%)
Jan 05, 2022 9.740 9.760 9.730 9.730 9,645 -0.02(-0.20%)
Jan 04, 2022 9.740 9.760 9.740 9.750 103,511 +0.02(+0.21%)
Jan 03, 2022 9.730 9.770 9.730 9.730 157,286 +0.00(+0.00%)
Dec 31, 2021 9.720 9.740 9.720 9.730 4,738 -0.03(-0.31%)
Dec 30, 2021 9.740 9.770 9.720 9.760 57,393 +0.03(+0.31%)
Dec 29, 2021 9.720 9.740 9.720 9.730 1,953 +0.00(+0.00%)
Dec 28, 2021 9.730 9.740 9.730 9.730 5,539 +0.00(+0.00%)
Dec 27, 2021 9.730 9.740 9.720 9.730 23,966 +0.00(+0.00%)
Dec 23, 2021 9.730 9.730 9.723 9.730 6,525 -0.01(-0.10%)
Dec 22, 2021 9.770 9.770 9.720 9.740 12,094 -0.01(-0.10%)
Dec 21, 2021 9.730 9.770 9.720 9.750 78,977 +0.00(+0.00%)
Dec 20, 2021 9.740 9.750 9.730 9.750 1,450 +0.00(+0.00%)
Dec 17, 2021 9.730 9.750 9.730 9.750 6,835 +0.01(+0.10%)
Dec 16, 2021 9.730 9.740 9.730 9.740 500 -0.03(-0.32%)
Dec 14, 2021 9.771 9.771 9.771 4 -0.01(-0.09%)
Dec 13, 2021 9.760 9.790 9.760 9.780 338,634 +0.00(+0.00%)
Dec 10, 2021 9.760 9.790 9.750 9.780 94,617 +0.02(+0.20%)
Dec 09, 2021 9.780 9.790 9.750 9.760 15,882 -0.04(-0.41%)
Dec 08, 2021 9.780 9.810 9.760 9.800 70,100 +0.01(+0.10%)
Dec 07, 2021 9.800 9.800 9.780 9.790 16,309 +0.00(+0.00%)
Dec 06, 2021 9.750 9.800 9.750 9.790 61,577 +0.03(+0.31%)
Dec 03, 2021 9.760 9.760 9.740 9.760 21,978 +0.01(+0.10%)
Dec 02, 2021 9.750 9.780 9.750 9.750 28,793 -0.01(-0.10%)
Dec 01, 2021 9.760 9.780 9.750 9.760 16,484 -0.02(-0.20%)
Nov 30, 2021 9.750 9.780 9.750 9.780 4,978 +0.00(+0.00%)
Nov 29, 2021 9.780 9.800 9.750 9.780 37,443 +0.01(+0.10%)
Nov 26, 2021 9.730 9.770 9.730 9.770 34,194 +0.00(+0.00%)
Nov 24, 2021 9.760 9.770 9.760 9.770 5,946 +0.01(+0.10%)
Nov 23, 2021 9.770 9.770 9.750 9.760 7,217 -0.01(-0.10%)
Nov 22, 2021 9.770 9.770 9.760 9.770 23,864 +0.01(+0.10%)
Nov 19, 2021 9.750 9.770 9.750 9.760 1,940 +0.00(+0.00%)
Nov 18, 2021 9.760 9.760 9.750 9.760 38,336 +0.01(+0.10%)
Nov 17, 2021 9.780 9.780 9.750 9.750 4,138 -0.03(-0.31%)
Nov 16, 2021 9.750 9.780 9.750 9.780 58,817 +0.02(+0.20%)
Nov 15, 2021 9.760 9.770 9.750 9.760 23,609 -0.01(-0.08%)
Nov 12, 2021 9.745 9.768 9.745 9.768 642 -0.00(-0.02%)
Nov 11, 2021 9.750 9.770 9.740 9.770 271,644 +0.00(+0.00%)
Nov 10, 2021 9.740 9.770 13,102 +0.01(+0.10%)
Nov 09, 2021 9.760 9.770 9.760 9.760 40,900 +0.00(+0.00%)
Nov 08, 2021 9.750 9.780 9.750 9.760 256,643 -0.02(-0.20%)
Nov 05, 2021 9.750 9.780 9.750 9.780 56,154 +0.00(+0.00%)
Nov 04, 2021 9.780 9.780 9.760 9.780 26,028 +0.01(+0.10%)
Nov 03, 2021 9.750 9.780 9.750 9.770 13,845 +0.01(+0.10%)
Nov 02, 2021 9.760 9.770 9.740 9.760 40,303 -0.01(-0.10%)
Nov 01, 2021 9.790 9.770 9.750 9.770 3,310 +0.00(+0.00%)
Oct 29, 2021 9.770 9.790 9.770 9.770 17,132 +0.01(+0.10%)
Oct 28, 2021 9.760 9.760 9.760 9.760 102 +0.00(+0.00%)
Oct 27, 2021 9.790 9.790 9.750 9.760 327,133 -0.03(-0.31%)
Oct 26, 2021 9.790 9.790 305 +0.00(+0.00%)
Oct 25, 2021 9.780 9.790 9.750 9.790 400,644 +0.03(+0.31%)
Oct 22, 2021 9.730 9.760 9.730 9.760 13,740 +0.03(+0.31%)
Oct 21, 2021 9.730 9.740 9.730 9.730 3,816 -0.02(-0.21%)
Oct 20, 2021 9.740 9.780 9.730 9.750 42,500 -0.03(-0.31%)
Oct 19, 2021 9.780 9.800 9.780 9.780 1,834 +0.00(+0.00%)
Oct 18, 2021 9.780 9.780 9.750 9.780 61,342 +0.01(+0.10%)
Oct 15, 2021 9.720 9.780 9.720 9.770 29,735 +0.04(+0.41%)
Oct 14, 2021 9.720 9.770 9.720 9.730 26,948 +0.00(+0.00%)
Oct 13, 2021 9.730 9.770 9.730 9.730 8,498 +0.02(+0.21%)
Oct 12, 2021 9.740 9.750 9.710 9.710 3,789 -0.06(-0.61%)
Oct 11, 2021 9.810 9.810 9.750 9.770 1,482 -0.03(-0.31%)
Oct 08, 2021 9.810 9.810 9.800 9.800 293,293 +0.00(+0.00%)
Oct 07, 2021 9.720 9.800 9.720 9.800 5,980 +0.07(+0.72%)
Oct 06, 2021 9.760 9.760 9.730 9.730 20,855 -0.05(-0.51%)
Oct 05, 2021 9.790 9.800 9.770 9.780 12,364 +0.01(+0.10%)
Oct 04, 2021 9.810 9.810 9.750 9.770 3,349 -0.03(-0.31%)
Oct 01, 2021 9.800 9.800 9.750 9.800 10,806 +0.04(+0.41%)
Sep 30, 2021 9.750 9.790 9.720 9.760 34,754 -0.02(-0.20%)
Sep 29, 2021 9.720 9.780 9.720 9.780 388,587 +0.06(+0.62%)
Sep 28, 2021 9.730 9.740 9.710 9.720 66,800 +0.00(+0.00%)
Sep 27, 2021 9.720 9.750 9.720 9.720 5,280 -0.03(-0.31%)
Sep 24, 2021 9.710 9.750 9.710 9.750 1,136 +0.04(+0.41%)
Sep 23, 2021 9.720 9.730 9.710 9.710 3,984 +0.00(+0.00%)
Sep 22, 2021 9.710 9.760 9.710 9.710 3,043 -0.01(-0.10%)
Sep 21, 2021 9.710 9.720 9.710 9.720 1,690 +0.01(+0.10%)
Sep 20, 2021 9.710 9.713 9.710 9.710 1,831 -0.03(-0.31%)
Sep 17, 2021 9.690 9.740 9.690 9.740 5,077 -0.01(-0.10%)
Sep 16, 2021 9.670 9.750 9.670 9.750 1,164 +0.00(+0.00%)
Sep 15, 2021 9.700 9.760 9.685 9.750 30,134 +0.04(+0.44%)
Sep 14, 2021 9.680 9.740 9.680 9.707 9,768 -0.01(-0.13%)
Sep 13, 2021 9.720 9.740 9.710 9.720 7,494 -0.01(-0.10%)
Sep 10, 2021 9.690 9.740 9.690 9.730 10,922 +0.03(+0.31%)
Sep 09, 2021 9.750 9.750 9.690 9.700 13,629 -0.02(-0.21%)
Sep 08, 2021 9.700 9.720 9.700 9.720 1,577 +0.02(+0.21%)
Sep 07, 2021 9.650 9.720 9.650 9.700 72,176 +0.00(+0.00%)
Sep 03, 2021 9.660 9.700 9.660 9.700 35,376 +0.04(+0.41%)
Sep 02, 2021 9.650 9.690 9.650 9.660 14,162 -0.01(-0.10%)
Sep 01, 2021 9.690 9.690 9.640 9.670 3,234 +0.01(+0.10%)
Aug 31, 2021 9.610 9.670 9.610 9.660 32,292 +0.02(+0.21%)
Aug 30, 2021 9.640 9.660 9.640 9.640 8,260 +0.00(+0.00%)
Aug 27, 2021 9.640 9.650 9.630 9.640 32,718 -0.04(-0.41%)
Aug 26, 2021 9.650 9.680 9.650 9.680 2,036 +0.01(+0.10%)
Aug 25, 2021 9.640 9.670 9.640 9.670 6,528 +0.01(+0.10%)
Aug 24, 2021 9.640 9.670 9.640 9.660 114,526 +0.00(+0.00%)
Aug 23, 2021 9.650 9.700 9.650 9.660 122,487 +0.01(+0.10%)
Aug 20, 2021 9.660 9.660 9.640 9.650 61,808 +0.00(+0.00%)
Aug 19, 2021 9.640 9.670 9.640 9.650 23,992 -0.01(-0.10%)
Aug 18, 2021 9.670 9.670 9.660 9.660 44,181 -0.01(-0.10%)
Aug 17, 2021 9.740 9.740 9.650 9.670 5,845 -0.01(-0.10%)
Aug 16, 2021 9.700 9.700 9.670 9.680 22,818 -0.02(-0.19%)
Aug 13, 2021 9.690 9.698 9.680 9.698 567 -0.01(-0.10%)
Aug 12, 2021 9.690 9.708 9.690 9.708 1,660 +0.01(+0.08%)
Aug 11, 2021 9.680 9.700 9.680 9.700 1,816 +0.00(+0.00%)
Aug 10, 2021 9.700 9.700 9.700 9.700 1,779 +0.00(+0.00%)
Aug 09, 2021 9.700 9.715 9.700 9.700 5,643 -0.01(-0.10%)
Aug 06, 2021 9.730 9.740 9.700 9.710 30,681 -0.05(-0.51%)
Aug 05, 2021 9.730 9.770 9.730 9.760 15,491 +0.02(+0.24%)
Aug 04, 2021 9.800 9.800 9.730 9.737 36,752 -0.07(-0.75%)
Aug 03, 2021 9.800 9.810 9.800 9.810 19,988 +0.00(+0.00%)
Aug 02, 2021 9.700 9.820 9.680 9.810 80,218 +0.11(+1.13%)
Jul 30, 2021 9.700 9.700 9.700 9.700 125 +0.00(+0.00%)
Jul 29, 2021 9.700 9.715 9.680 9.700 11,093 -0.02(-0.21%)
Jul 27, 2021 9.720 9.720 9.720 25 +0.01(+0.10%)
Jul 26, 2021 9.720 9.720 9.710 9.710 418 -0.03(-0.31%)
Jul 23, 2021 9.720 9.760 9.720 9.740 5,499 +0.01(+0.08%)
Jul 22, 2021 9.730 9.760 9.710 9.732 43,407 +0.00(+0.03%)
Jul 21, 2021 9.754 9.754 9.730 9.730 6,632 -0.05(-0.51%)
Jul 20, 2021 9.730 9.780 9.730 9.780 43,108 +0.03(+0.31%)
Jul 19, 2021 9.750 9.760 9.700 9.750 149,847 -0.01(-0.10%)
Jul 16, 2021 9.730 9.780 9.730 9.760 105,737 +0.00(+0.00%)
Jul 15, 2021 9.740 9.760 9.720 9.760 22,958 +0.00(+0.00%)
Jul 14, 2021 9.750 9.770 9.750 9.760 11,785 +0.00(+0.00%)
Jul 13, 2021 9.750 9.765 9.750 9.760 5,188 +0.00(+0.00%)
Jul 12, 2021 9.760 9.810 9.730 9.760 551,501 +0.03(+0.31%)
Jul 09, 2021 9.750 9.750 9.730 9.730 505,777 -0.02(-0.21%)
Jul 08, 2021 9.750 9.760 9.750 9.750 2,215 -0.03(-0.31%)
Jul 07, 2021 9.750 9.800 9.750 9.780 41,666 -0.01(-0.10%)
Jul 06, 2021 9.770 9.800 9.740 9.790 53,307 +0.02(+0.20%)
Jul 02, 2021 9.760 9.780 9.750 9.770 12,625 +0.02(+0.21%)
Jul 01, 2021 9.750 9.760 9.690 9.750 246,699 +0.00(+0.00%)
Jun 30, 2021 9.730 9.760 9.730 9.750 6,148 -0.01(-0.10%)
Jun 29, 2021 9.760 9.770 9.750 9.760 7,982 -0.01(-0.10%)
Jun 28, 2021 9.750 9.770 9.750 9.770 318,884 +0.02(+0.21%)
Jun 25, 2021 9.770 9.770 9.750 9.750 17,234 -0.02(-0.20%)
Jun 24, 2021 9.751 9.778 9.750 9.770 101,288 +0.01(+0.10%)
Jun 23, 2021 9.750 9.760 9.750 9.760 52,108 -0.03(-0.31%)
Jun 22, 2021 9.800 9.800 9.770 9.790 82,873 +0.01(+0.10%)
Jun 21, 2021 9.800 9.800 9.760 9.780 51,732 +0.01(+0.10%)
Jun 18, 2021 9.750 9.770 9.750 9.770 48,424 +0.01(+0.10%)
Jun 17, 2021 9.750 9.760 9.740 9.760 52,727 -0.04(-0.41%)
Jun 16, 2021 9.800 9.800 9.770 9.800 35,324 +0.00(+0.00%)
Jun 15, 2021 9.800 9.803 9.800 9.800 21,222 +0.00(+0.00%)
Jun 14, 2021 9.790 9.810 9.790 9.800 12,160 -0.01(-0.10%)
Jun 11, 2021 9.790 9.810 9.790 9.810 10,487 +0.02(+0.20%)
Jun 10, 2021 9.810 9.810 9.790 9.790 24,715 -0.02(-0.20%)
Jun 09, 2021 9.800 9.810 9.800 9.810 17,397 +0.00(+0.00%)
Jun 08, 2021 9.800 9.810 9.780 9.810 20,394 +0.03(+0.30%)
Jun 07, 2021 9.800 9.810 9.770 9.780 407,086 -0.02(-0.20%)
Jun 04, 2021 9.760 9.800 9.760 9.800 230,202 +0.00(+0.00%)
Jun 03, 2021 9.750 9.800 9.750 9.800 37,631 +0.04(+0.41%)
Jun 02, 2021 9.730 9.780 9.730 9.760 36,244 +0.02(+0.21%)
Jun 01, 2021 9.750 9.750 9.730 9.740 6,320 +0.00(+0.00%)
May 28, 2021 9.765 9.765 9.720 9.740 13,035 -0.02(-0.20%)
May 27, 2021 9.770 9.770 9.740 9.760 13,792 +0.00(+0.00%)
May 26, 2021 9.740 9.760 9.740 9.760 18,381 +0.01(+0.10%)
May 25, 2021 9.750 9.760 9.720 9.750 24,930 +0.00(+0.00%)
May 24, 2021 9.700 9.750 9.700 9.750 77,992 +0.05(+0.52%)
May 21, 2021 9.700 9.720 9.700 9.700 19,769 -0.01(-0.10%)
May 20, 2021 9.710 9.720 9.700 9.710 13,649 -0.03(-0.31%)
May 19, 2021 9.700 9.750 9.700 9.740 19,473 +0.02(+0.21%)
May 18, 2021 9.752 9.752 9.680 9.720 78,999 -0.00(-0.05%)
May 17, 2021 9.720 9.760 9.710 9.725 58,707 -0.04(-0.36%)
May 14, 2021 9.790 9.790 9.760 9.760 61,207 -0.03(-0.31%)
May 13, 2021 9.790 9.810 9.763 9.790 29,295 +0.00(+0.00%)
May 12, 2021 9.720 9.830 9.710 9.790 152,178 +0.01(+0.10%)
May 11, 2021 9.770 9.790 9.710 9.780 52,859 -0.02(-0.20%)
May 10, 2021 9.760 9.810 9.760 9.800 57,985 -0.01(-0.10%)
May 07, 2021 9.810 9.810 9.790 9.810 26,747 +0.00(+0.00%)
May 06, 2021 9.760 9.870 9.760 9.810 350,287 +0.00(+0.00%)
May 05, 2021 9.820 9.820 9.810 9.810 20,100 +0.00(+0.00%)
May 04, 2021 9.800 9.840 9.800 9.810 178,662 -0.04(-0.36%)
May 03, 2021 9.830 9.850 9.810 9.845 82,831 +0.04(+0.36%)
Apr 30, 2021 9.840 9.850 9.800 9.810 31,200 -0.04(-0.41%)
Apr 29, 2021 9.810 9.870 9.810 9.850 78,219 -0.02(-0.20%)
Apr 28, 2021 9.850 9.890 9.800 9.870 104,938 +0.02(+0.20%)
Apr 27, 2021 9.750 9.870 9.750 9.850 412,448 +0.03(+0.31%)
Apr 26, 2021 9.980 9.980 9.630 9.820 268,752 -0.19(-1.90%)
Apr 23, 2021 9.950 10.08 9.950 10.01 88,900 +0.05(+0.50%)
Apr 22, 2021 10.00 10.04 9.910 9.960 49,785 -0.02(-0.20%)
Apr 21, 2021 10.00 10.00 9.910 9.980 53,820 +0.01(+0.10%)
Apr 20, 2021 10.07 10.08 9.930 9.970 188,152 -0.08(-0.80%)
Apr 19, 2021 10.10 10.14 10.05 10.05 181,177 -0.04(-0.40%)
Apr 16, 2021 10.07 10.17 10.07 10.09 65,000 +0.02(+0.20%)
Apr 15, 2021 10.08 10.13 10.05 10.07 394,668 +0.01(+0.05%)
Apr 14, 2021 10.05 10.10 10.04 10.06 185,921 +0.03(+0.35%)
Apr 13, 2021 10.10 10.11 10.02 10.03 50,094 +0.00(+0.00%)
Apr 12, 2021 10.05 10.10 9.970 10.03 85,926 +0.03(+0.30%)
Apr 09, 2021 10.30 10.37 9.930 10.00 228,800 -0.11(-1.04%)
Apr 08, 2021 10.08 10.14 10.08 10.11 68,735 +0.05(+0.55%)
Apr 07, 2021 10.20 10.20 10.05 10.05 89,210 -0.08(-0.79%)
Apr 06, 2021 10.28 10.28 10.01 10.13 163,113 -0.02(-0.20%)
Apr 05, 2021 10.00 10.31 9.960 10.15 319,190 +0.35(+3.57%)
Apr 01, 2021 9.910 9.910 9.800 9.800 37,200 +0.02(+0.20%)
Mar 31, 2021 9.900 9.900 9.730 9.780 26,531 +0.12(+1.24%)
Mar 30, 2021 9.940 9.965 9.460 9.660 10,436 -0.34(-3.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.