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
2018-04-18 12.21 12.42 12.20 12.20 530
2018-04-17 12.82 12.82 12.28 12.64 663
2018-04-16 13.50 13.50 12.54 12.55 581
2018-04-13 13.97 13.97 13.87 13.87 206
2018-04-12 13.24 13.30 13.24 13.30 400
2018-04-11 12.36 12.50 12.36 12.50 1,788
2018-04-10 12.08 12.50 12.08 12.50 610
2018-04-09 11.90 11.99 11.90 11.97 240
2018-04-06 11.85 11.99 11.85 11.98 85
2018-04-05 12.29 12.29 12.02 12.02 211
2018-04-03 12.32 12.43 12.32 12.43 5
2018-04-02 12.50 12.52 12.35 12.43 530
2018-03-29 12.27 12.27 12.27 12.27 100
2018-03-28 12.28 12.40 12.25 12.40 370
2018-03-27 12.83 12.87 12.38 12.67 598
2018-03-26 13.00 13.00 12.76 12.80 117
2018-03-23 13.05 13.05 12.87 12.87 3,429
2018-03-22 11.86 12.49 11.86 12.43 873
2018-03-21 13.27 13.27 12.72 12.72 350
2018-03-20 12.22 13.01 12.22 13.01 110
2018-03-19 10.74 11.74 10.50 11.31 4,750
2018-03-16 13.63 13.63 12.15 12.15 1,955
2018-03-15 15.00 15.00 14.13 14.15 1,100
2018-03-14 15.15 15.20 14.73 14.73 600
2018-03-13 14.50 14.50 14.09 14.09 301
2018-03-12 13.93 14.11 13.64 13.66 1,605
2018-03-09 12.79 13.50 12.79 12.83 1,954
2018-03-08 12.70 13.37 12.61 12.90 1,800
2018-03-07 10.64 12.33 10.64 12.08 2,470
2018-03-06 8.32 12.35 8.32 11.00 18,183

» 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.