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
2018-09-19 2.90 2.96 2.87 2.935 6,243
2018-09-18 2.93 2.98 2.88 2.90 6,138
2018-09-17 2.87 2.96 2.85 2.94 11,966
2018-09-14 3.04 3.04 2.86 2.895 7,524
2018-09-13 3.17 3.23 3.065 3.08 11,057
2018-09-12 3.05 3.07 2.92 2.98 10,097
2018-09-11 3.16 3.16 3.055 3.07 3,502
2018-09-10 3.20 3.24 3.14 3.175 11,673
2018-09-07 3.29 3.35 3.22 3.23 8,276
2018-09-06 3.36 3.43 3.28 3.405 9,945
2018-09-05 3.21 3.33 3.21 3.295 8,619
2018-09-04 3.27 3.36 3.25 3.32 4,709
2018-08-31 3.35 3.35 3.26 3.34 10,079
2018-08-30 3.37 3.42 3.29 3.33 13,285
2018-08-29 3.37 3.62 3.34 3.45 14,522
2018-08-28 3.29 3.35 3.29 3.35 4,962
2018-08-27 3.31 3.35 3.24 3.32 5,442
2018-08-24 3.29 3.29 3.24 3.24 2,950
2018-08-23 3.26 3.29 3.19 3.25 5,231
2018-08-22 3.27 3.29 3.14 3.26 8,025
2018-08-21 3.34 3.34 3.27 3.31 6,307
2018-08-20 3.29 3.32 3.26 3.295 9,982
2018-08-17 3.22 3.28 3.22 3.27 3,510
2018-08-16 3.28 3.30 3.19 3.225 13,829
2018-08-15 3.16 3.23 3.11 3.23 3,101
2018-08-14 3.15 3.27 3.15 3.21 8,335
2018-08-13 3.16 3.19 3.13 3.19 2,228
2018-08-10 3.21 3.24 3.135 3.135 5,101
2018-08-09 3.23 3.31 3.23 3.27 9,894
2018-08-08 3.23 3.23 3.14 3.18 9,776

» More Aceto Stock Price History

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