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
2019-08-23 14.92 14.95 13.93 14.18 6,808
2019-08-22 14.73 14.89 14.47 14.88 5,089
2019-08-21 14.50 14.50 14.09 14.17 2,193
2019-08-20 14.15 14.66 14.02 14.28 11,996
2019-08-19 14.21 14.22 13.97 14.16 13,149
2019-08-16 14.03 14.27 13.87 13.90 23,466
2019-08-15 13.96 14.10 13.79 13.98 76,805
2019-08-14 15.55 15.75 14.47 14.51 18,335
2019-08-13 18.21 18.40 17.86 18.16 4,985
2019-08-12 17.27 18.32 17.27 17.92 5,783
2019-08-09 17.17 17.48 17.12 17.16 1,527
2019-08-08 17.29 17.96 16.96 17.96 9,032
2019-08-07 15.70 15.98 15.67 15.98 1,495
2019-08-06 15.97 15.97 15.49 15.765 6,814
2019-08-05 15.53 16.03 15.50 15.68 4,756
2019-08-02 16.33 16.33 15.99 16.00 12,585
2019-08-01 17.35 17.48 15.89 15.96 14,449
2019-07-31 17.62 17.91 17.43 17.58 2,803
2019-07-30 17.95 17.95 17.52 17.52 1,011
2019-07-29 17.67 17.97 17.61 17.97 1,518
2019-07-26 17.92 18.06 17.76 17.98 1,666
2019-07-25 17.97 18.10 17.67 17.67 717
2019-07-24 17.85 18.28 17.66 18.23 2,587
2019-07-23 18.17 18.17 17.94 18.12 2,161
2019-07-22 18.28 18.33 17.99 18.28 1,574
2019-07-19 18.15 18.23 17.86 18.23 6,841
2019-07-18 17.62 19.06 17.32 18.98 11,894
2019-07-17 16.71 17.30 16.33 17.26 6,340
2019-07-16 16.66 17.08 16.66 16.87 2,490
2019-07-15 16.25 16.45 16.24 16.45 1,056

» 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.