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
Date | Open | High | Low | Close | Volume |
2021-04-20 | 73.52 | 73.95 | 72.21 | 73.41 | 11,887 |
2021-04-19 | 76.29 | 76.43 | 74.15 | 75.36 | 18,491 |
2021-04-16 | 79.42 | 79.42 | 78.17 | 78.21 | 8,614 |
2021-04-15 | 81.70 | 82.58 | 81.02 | 81.65 | 9,540 |
2021-04-14 | 82.00 | 83.70 | 80.30 | 81.95 | 12,280 |
2021-04-13 | 81.83 | 82.72 | 78.98 | 80.65 | 19,375 |
2021-04-12 | 82.40 | 82.525 | 80.23 | 81.83 | 40,198 |
2021-04-09 | 86.49 | 87.93 | 86.36 | 87.93 | 5,558 |
2021-04-08 | 88.28 | 89.62 | 88.20 | 89.00 | 9,790 |
2021-04-07 | 88.37 | 89.68 | 88.04 | 88.14 | 10,964 |
2021-04-06 | 89.87 | 91.72 | 87.62 | 89.15 | 18,006 |
2021-04-05 | 90.47 | 92.51 | 89.33 | 89.72 | 10,474 |
2021-04-02 | 90.01 | 90.01 | 90.01 | 90.01 | 23,134 |
2021-04-01 | 90.98 | 92.95 | 90.01 | 90.06 | 21,724 |
2021-03-31 | 82.26 | 82.73 | 80.70 | 81.34 | 19,458 |
2021-03-30 | 77.02 | 79.55 | 77.02 | 79.16 | 8,530 |
2021-03-29 | 77.36 | 78.55 | 75.30 | 78.16 | 40,457 |
2021-03-26 | 84.13 | 85.17 | 79.69 | 81.95 | 15,507 |
2021-03-25 | 81.54 | 83.79 | 78.60 | 83.58 | 28,328 |
2021-03-24 | 89.50 | 90.88 | 83.76 | 83.76 | 12,587 |
2021-03-23 | 94.79 | 94.79 | 89.91 | 90.40 | 31,752 |
2021-03-22 | 92.42 | 94.56 | 92.42 | 93.19 | 14,260 |
2021-03-19 | 90.21 | 92.24 | 88.95 | 91.56 | 13,925 |
2021-03-18 | 91.40 | 93.57 | 89.50 | 89.50 | 13,848 |
2021-03-17 | 93.37 | 96.49 | 91.32 | 94.59 | 14,426 |
2021-03-16 | 96.78 | 97.69 | 93.44 | 93.83 | 6,295 |
2021-03-15 | 94.72 | 95.56 | 92.99 | 94.08 | 4,247 |
2021-03-12 | 92.77 | 92.77 | 86.29 | 91.77 | 14,580 |
2021-03-11 | 97.65 | 99.16 | 96.19 | 96.95 | 18,187 |
2021-03-10 | 92.62 | 94.29 | 86.83 | 87.70 | 25,384 |
» 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.