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
2018-06-20 4.11 4.19 4.06 4.165 18,257
2018-06-19 4.04 4.08 3.96 4.04 33,432
2018-06-18 3.93 4.035 3.86 4.025 19,425
2018-06-15 3.79 4.04 3.79 4.02 30,724
2018-06-14 3.64 3.82 3.63 3.81 8,228
2018-06-13 3.66 3.72 3.60 3.64 23,047
2018-06-12 4.14 4.18 3.71 3.725 31,237
2018-06-11 3.66 3.99 3.66 3.975 32,647
2018-06-08 3.55 3.64 3.40 3.64 41,405
2018-06-07 3.26 3.64 3.26 3.57 42,013
2018-06-06 3.47 3.695 3.31 3.355 68,305
2018-06-05 2.84 3.24 2.84 3.23 35,588
2018-06-04 2.64 2.815 2.61 2.81 10,659
2018-06-01 2.68 2.70 2.64 2.65 16,245
2018-05-31 2.83 2.84 2.63 2.645 21,997
2018-05-30 2.93 3.00 2.80 2.80 18,612
2018-05-29 2.90 2.96 2.90 2.96 7,897
2018-05-25 2.91 2.98 2.88 2.905 19,624
2018-05-24 2.99 3.06 2.89 2.935 19,617
2018-05-23 2.96 2.98 2.86 2.98 16,769
2018-05-22 2.82 2.98 2.82 2.89 15,342
2018-05-21 2.80 2.83 2.78 2.80 6,762
2018-05-18 2.78 2.80 2.73 2.78 8,934
2018-05-17 2.83 2.84 2.76 2.765 15,841
2018-05-16 2.75 2.815 2.70 2.815 12,481
2018-05-15 2.73 2.74 2.67 2.71 14,267
2018-05-14 2.72 2.79 2.68 2.79 22,778
2018-05-11 2.83 2.83 2.68 2.715 17,047
2018-05-10 2.83 2.87 2.77 2.81 24,155
2018-05-09 2.69 2.86 2.69 2.79 26,047

» More Aceto Stock Price History

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