A C MOORE ARTS & CRAFTS Historical Stock Price

Below is the stock price history for A C Moore Arts & Crafts ACMR. Data is recorded each day for the historical open, high, low, close and volume. The A C Moore Arts & Crafts 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.

A C Moore Arts & Crafts Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-17 10.15 10.15 10.15 10.15 100
2018-10-16 10.51 10.51 10.48 10.48 400
2018-10-15 10.44 10.70 10.44 10.61 389
2018-10-12 10.04 10.31 10.04 10.25 789
2018-10-11 10.10 10.42 10.00 10.00 1,319
2018-10-10 10.98 10.98 10.305 10.42 2,398
2018-10-09 10.95 11.10 10.95 11.06 1,100
2018-10-08 10.42 10.83 10.42 10.83 1,878
2018-10-05 10.81 10.81 10.34 10.34 1,540
2018-10-04 11.05 11.05 10.91 10.91 349
2018-10-03 11.01 11.14 11.01 11.12 1,185
2018-10-02 11.39 11.39 11.17 11.17 1,650
2018-10-01 11.64 11.64 11.64 11.64 80
2018-09-28 11.03 11.14 10.95 11.00 476
2018-09-27 10.99 11.00 10.87 10.87 821
2018-09-26 11.27 11.27 11.11 11.11 520
2018-09-25 11.66 11.70 11.34 11.34 671
2018-09-24 11.53 11.64 11.53 11.64 106
2018-09-21 12.35 12.35 12.08 12.08 220
2018-09-20 12.20 12.37 12.20 12.37 310
2018-09-19 11.82 11.82 11.51 11.70 942
2018-09-18 12.13 12.19 11.94 11.97 889
2018-09-17 11.97 12.21 11.97 12.04 1,075
2018-09-14 12.26 12.26 11.50 11.60 1,209
2018-09-13 12.01 12.48 12.00 12.42 613
2018-09-12 12.43 12.43 11.24 11.24 2,016
2018-09-11 12.52 12.60 12.30 12.50 1,210
2018-09-10 13.46 13.46 12.72 12.74 1,979
2018-09-07 13.01 13.54 13.01 13.49 1,400
2018-09-06 13.55 13.55 13.205 13.205 500

» More A C Moore Arts & Crafts Stock Price History

To see other companies like A C Moore Arts & Crafts (ACMR), view our stock market today for news, and other data.