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
2017-12-14 10.55 10.87 10.50 10.56 17,645
2017-12-13 10.64 10.76 10.47 10.50 24,402
2017-12-12 11.01 11.01 10.50 10.52 27,787
2017-12-11 10.52 11.06 10.52 10.92 19,797
2017-12-08 10.45 10.60 10.32 10.52 9,835
2017-12-07 10.51 10.71 10.38 10.38 12,391
2017-12-06 10.74 10.74 10.45 10.52 8,105
2017-12-05 10.97 11.00 10.73 10.755 20,661
2017-12-04 10.98 11.33 10.88 11.25 22,200
2017-12-01 10.68 10.68 10.24 10.44 14,174
2017-11-30 10.74 10.74 10.40 10.60 45,100
2017-11-29 10.87 10.87 10.46 10.60 58,266
2017-11-28 10.63 10.68 10.48 10.65 52,323
2017-11-27 10.27 10.75 10.27 10.75 42,458
2017-11-24 10.12 10.21 9.93 10.18 26,688
2017-11-22 10.24 10.44 10.24 10.34 34,310
2017-11-21 9.85 10.18 9.85 10.04 41,389
2017-11-20 9.93 9.98 9.68 9.84 48,988
2017-11-17 10.01 10.13 9.86 10.08 32,152
2017-11-16 9.79 10.15 9.74 10.13 43,927
2017-11-15 9.25 9.71 9.22 9.71 33,125
2017-11-14 8.98 9.33 8.98 9.33 34,833
2017-11-13 8.90 9.16 8.90 9.01 58,353
2017-11-10 9.03 9.12 8.96 9.03 72,634
2017-11-09 9.29 9.29 8.98 9.00 70,776
2017-11-08 9.60 9.60 9.15 9.20 58,558
2017-11-07 9.80 9.80 9.58 9.65 39,109
2017-11-06 9.90 9.96 9.72 9.72 17,706
2017-11-03 10.40 10.81 9.77 9.98 122,571
2017-11-02 9.11 9.52 9.11 9.27 43,993

» More Aceto Stock Price History

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