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
2019-04-18 17.89 18.46 17.81 18.46 5,604
2019-04-17 16.72 17.78 16.72 17.47 7,657
2019-04-16 15.67 16.59 15.67 16.35 4,386
2019-04-15 15.59 15.59 15.22 15.49 1,169
2019-04-12 15.54 15.97 15.54 15.58 2,573
2019-04-11 15.45 15.45 15.33 15.37 226
2019-04-10 15.10 15.57 15.10 15.32 4,571
2019-04-09 15.71 15.71 15.11 15.13 1,210
2019-04-08 15.55 15.58 15.33 15.48 841
2019-04-05 15.96 15.96 15.71 15.81 1,035
2019-04-04 15.86 15.86 15.40 15.70 2,687
2019-04-03 15.42 15.88 15.41 15.74 2,996
2019-04-02 15.64 15.64 15.23 15.24 726
2019-04-01 15.21 15.61 15.21 15.29 1,368
2019-03-29 14.95 15.46 14.84 15.46 2,615
2019-03-28 15.11 15.24 14.77 15.24 1,705
2019-03-27 15.39 15.39 14.88 15.115 1,981
2019-03-26 15.37 15.99 15.28 15.82 2,519
2019-03-25 14.51 15.45 14.51 15.20 5,034
2019-03-22 16.24 16.26 14.35 14.51 6,405
2019-03-21 16.50 16.60 16.25 16.50 3,137
2019-03-20 15.20 16.09 15.02 15.86 12,856
2019-03-19 15.49 17.40 15.49 16.02 13,331
2019-03-18 14.02 14.81 14.02 14.81 5,627
2019-03-15 13.77 13.77 13.33 13.33 1,320
2019-03-14 13.33 13.955 13.21 13.93 5,115
2019-03-13 12.17 12.86 12.17 12.62 3,655
2019-03-12 11.80 11.98 11.76 11.97 1,394
2019-03-11 11.67 11.99 11.59 11.82 1,900
2019-03-08 11.28 11.87 11.28 11.66 407

» 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.