ACME PACKET Historical Stock Price

Below is the stock price history for Acme Packet APKT. 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 Acme Packet stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Acme Packet Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-21	22.64	23.49	22.18	23.37	93,242
2012-05-18	23.13	23.39	22.39	22.605	143,244
2012-05-17	24.13	24.15	22.73	22.805	177,394
2012-05-16	24.68	25.1001	23.81	23.91	120,618
2012-05-15	24.67	25.26	24.50	24.53	178,340
2012-05-14	24.12	24.86	23.97	24.68	190,900
2012-05-11	24.94	25.19	24.34	24.41	215,275
2012-05-10	26.74	26.74	24.86	25.13	344,466
2012-05-09	25.61	26.76	25.45	26.50	128,268
2012-05-08	25.85	26.15	25.08	25.89	163,150
2012-05-07	26.38	26.59	26.05	26.215	149,318
2012-05-04	26.70	27.39	26.50	26.79	310,624
2012-05-03	29.83	30.14	26.79	27.04	670,096
2012-05-02	28.33	28.33	27.39	28.27	170,521
2012-05-01	27.93	28.44	27.36	27.96	147,681
2012-04-30	28.70	28.80	27.92	28.05	205,889
2012-04-27	28.61	29.00	28.34	28.88	156,443
2012-04-26	28.32	28.76	28.12	28.55	116,857
2012-04-25	28.03	28.51	27.59	28.47	139,482
2012-04-24	27.44	27.92	27.00	27.76	165,247
2012-04-23	26.65	27.34	26.20	27.22	188,362
2012-04-20	28.40	28.48	26.75	26.91	289,016
2012-04-19	28.81	29.80	28.50	28.84	229,566
2012-04-18	28.32	28.37	27.78	28.19	175,789
2012-04-17	27.16	28.78	27.14	28.495	181,544
2012-04-16	27.45	27.69	26.87	26.96	197,597
2012-04-13	27.95	27.96	27.25	27.40	129,251
2012-04-12	27.02	28.29	27.01	28.02	224,679
2012-04-11	26.39	27.23	26.00	26.97	263,014
2012-04-10	26.18	26.64	25.16	25.515	163,693

» More Acme Packet Stock Price History