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
2018-12-12 10.85 10.91 10.84 10.84 31
2018-12-10 10.74 10.74 10.32 10.32 420
2018-12-07 10.90 10.90 10.17 10.48 1,692
2018-12-06 10.49 10.68 10.49 10.68 307
2018-12-04 10.75 10.75 10.35 10.35 833
2018-12-03 11.09 11.15 11.00 11.00 464
2018-11-30 10.88 11.28 10.88 11.24 645
2018-11-29 10.86 11.01 10.86 11.01 391
2018-11-28 10.61 11.15 10.61 11.15 1,452
2018-11-27 10.90 10.97 10.78 10.81 418
2018-11-26 11.05 11.05 10.89 10.89 500
2018-11-23 10.84 10.86 10.82 10.82 427
2018-11-21 10.54 11.01 10.54 10.94 1,270
2018-11-20 10.40 10.86 10.40 10.58 1,556
2018-11-19 11.10 11.10 10.83 10.95 285
2018-11-16 11.07 11.40 10.96 11.35 1,108
2018-11-15 10.66 11.49 10.66 11.47 983
2018-11-14 11.76 11.76 11.23 11.23 723
2018-11-13 11.37 11.55 11.37 11.50 500
2018-11-12 11.60 11.60 11.33 11.33 536
2018-11-09 11.54 11.75 11.46 11.75 1,104
2018-11-08 10.50 11.98 10.50 11.98 1,576
2018-11-07 10.02 10.29 10.02 10.29 912
2018-11-05 9.95 10.10 9.89 9.95 1,015
2018-11-02 9.85 10.08 9.85 10.08 755
2018-11-01 9.83 9.87 9.83 9.87 202
2018-10-31 9.53 9.60 9.53 9.57 938
2018-10-30 9.48 9.48 9.34 9.37 1,260
2018-10-29 9.52 9.58 9.43 9.43 996
2018-10-26 9.51 9.59 9.30 9.38 1,553

» 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.