ACETO Historical Stock Price

Below is the stock price history for Aceto ACET. Data is recorded each day for the historical open, high, low, close and volume. The Aceto stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Aceto Historical Stock Price

DateOpenHighLowCloseVolume
2021-05-10 14.00 14.21 13.52 13.52 1,156
2021-05-07 14.45 14.77 14.07 14.14 1,002
2021-05-06 13.55 14.16 13.30 14.13 2,882
2021-05-05 14.74 14.86 13.53 13.65 3,143
2021-05-04 14.75 15.41 14.715 14.96 3,675
2021-05-03 15.68 15.85 14.845 15.45 7,929
2021-04-30 15.66 16.07 15.53 15.95 3,046
2021-04-29 14.80 15.74 14.80 15.63 7,280
2021-04-28 15.12 15.20 14.93 14.95 4,178
2021-04-27 15.27 15.48 14.97 15.08 5,152
2021-04-26 14.69 15.82 14.69 15.71 2,927
2021-04-23 14.25 15.09 14.09 14.28 5,335
2021-04-22 12.90 13.31 12.90 13.05 1,719
2021-04-21 11.97 12.90 11.97 12.72 1,595
2021-04-20 12.19 12.19 11.79 12.05 3,183
2021-04-19 12.38 12.38 12.11 12.32 1,511
2021-04-16 12.57 12.60 12.12 12.22 1,874
2021-04-15 13.40 13.40 12.93 12.93 1,000
2021-04-14 13.22 13.71 12.99 13.12 5,562
2021-04-13 12.76 12.85 12.24 12.62 4,024
2021-04-12 12.93 13.03 12.61 12.87 1,805
2021-04-09 12.92 13.42 12.92 13.20 2,272
2021-04-08 13.05 13.45 12.87 12.89 5,529
2021-04-07 13.00 13.14 12.72 12.79 1,324
2021-04-06 12.89 13.38 12.89 13.05 4,016
2021-04-05 13.04 13.04 12.58 12.82 6,183
2021-04-02 13.05 13.05 13.05 13.05 6,302
2021-04-01 13.20 13.35 12.69 13.11 5,587
2021-03-31 13.24 13.40 12.91 13.40 10,041
2021-03-30 11.93 13.55 11.93 13.09 11,157

» More Aceto Stock Price History

To see other companies like Aceto (ACET), view our stock market today for news, and other data.