ACXIOM Historical Stock Price

Below is the stock price history for Acxiom ACXM. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Acxiom stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Acxiom Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-16	13.52	13.85	13.44	13.73	67,551
2012-05-15	13.33	13.82	13.21	13.45	75,186
2012-05-14	12.96	13.15	12.78	13.06	31,976
2012-05-11	13.01	13.22	12.98	13.02	35,150
2012-05-10	13.12	13.30	12.96	13.13	40,560
2012-05-09	12.835	13.02	12.75	12.92	22,338
2012-05-08	12.80	13.02	12.67	13.02	27,598
2012-05-07	13.00	13.12	12.86	12.87	33,596
2012-05-04	13.56	13.56	13.08	13.11	25,164
2012-05-03	13.92	13.99	13.56	13.59	27,581
2012-05-02	13.46	14.05	13.46	13.86	48,445
2012-05-01	13.715	13.98	13.62	13.65	26,797
2012-04-30	14.10	14.13	13.72	13.72	19,956
2012-04-27	14.14	14.27	13.97	14.19	26,362
2012-04-26	14.05	14.14	14.02	14.10	23,116
2012-04-25	14.04	14.12	13.99	14.03	29,793
2012-04-24	13.70	13.80	13.68	13.76	19,648
2012-04-23	13.61	13.86	13.59	13.72	43,427
2012-04-20	14.17	14.17	13.91	14.02	42,455
2012-04-19	13.92	14.06	13.63	13.76	23,313
2012-04-18	14.15	14.15	13.97	13.99	19,863
2012-04-17	14.15	14.30	14.10	14.205	38,138
2012-04-16	13.83	14.085	13.68	13.93	27,999
2012-04-13	13.99	14.08	13.785	13.805	29,111
2012-04-12	13.90	14.19	13.90	14.12	19,608
2012-04-11	13.80	13.94	13.76	13.94	25,297
2012-04-10	13.95	13.97	13.70	13.76	44,739
2012-04-09	13.85	14.05	13.82	13.96	86,778
2012-04-05	14.09	14.24	14.06	14.08	15,962
2012-04-04	14.33	14.33	14.03	14.21	16,273

» More Acxiom Stock Price History