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
2019-06-18 18.13 18.13 17.46 17.75 12,983
2019-06-17 16.79 17.17 16.52 16.72 8,742
2019-06-14 17.54 17.55 17.07 17.35 5,085
2019-06-13 17.66 17.66 17.09 17.43 8,967
2019-06-12 18.04 18.37 18.04 18.34 3,162
2019-06-11 18.45 18.45 17.84 18.12 10,900
2019-06-10 18.60 18.83 18.24 18.83 2,790
2019-06-07 18.49 18.55 18.19 18.43 2,238
2019-06-06 17.99 18.58 17.72 18.58 1,594
2019-06-05 17.91 18.34 17.72 18.31 4,055
2019-06-04 18.13 18.77 18.13 18.75 2,380
2019-06-03 19.43 19.47 18.35 18.35 4,040
2019-05-31 19.035 19.42 19.035 19.16 1,681
2019-05-30 19.50 19.50 18.68 18.88 3,519
2019-05-29 19.10 19.39 18.83 19.07 1,245
2019-05-28 18.34 18.51 18.28 18.47 1,261
2019-05-24 18.20 18.35 18.03 18.12 997
2019-05-23 16.68 17.75 16.68 17.65 5,524
2019-05-22 18.24 18.24 16.74 17.42 1,259
2019-05-21 18.04 18.43 18.00 18.26 2,285
2019-05-20 18.32 18.50 17.73 17.73 3,755
2019-05-17 19.45 19.45 19.22 19.37 2,665
2019-05-16 21.03 21.03 18.84 18.90 6,992
2019-05-15 19.81 21.73 19.81 21.35 5,371
2019-05-14 18.97 20.00 18.97 20.00 6,102
2019-05-13 18.48 19.00 18.26 18.77 3,798
2019-05-10 18.94 19.18 18.74 18.84 1,051
2019-05-09 17.35 18.79 17.35 18.65 1,707
2019-05-08 19.41 19.48 18.40 18.49 2,463
2019-05-07 19.29 19.29 18.50 18.84 1,972

» 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.