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
2018-01-18 5.00 5.00 5.00 5.00 700
2018-01-17 5.00 5.00 5.00 5.00 2,170
2018-01-16 5.03 5.03 4.95 4.95 500
2018-01-12 5.16 5.16 5.16 5.16 378
2018-01-11 5.25 5.25 5.25 5.25 254
2018-01-10 5.50 5.50 5.40 5.40 700
2018-01-09 5.21 5.32 5.21 5.32 200
2018-01-08 5.46 5.46 5.44 5.44 200
2018-01-03 5.25 5.25 5.25 5.25 200
2017-12-29 5.17 5.17 5.17 5.17 18
2017-12-27 4.93 4.99 4.93 4.99 200
2017-12-21 5.13 5.14 5.08 5.14 1,300
2017-12-19 5.18 5.18 5.18 5.18 5
2017-12-18 5.14 5.15 5.13 5.15 700
2017-12-15 5.51 5.51 5.32 5.32 600
2017-12-14 5.65 5.72 5.59 5.62 847
2017-12-13 5.94 5.94 5.94 5.94 100
2017-12-12 5.93 5.93 5.92 5.92 129
2017-12-11 6.15 6.15 6.00 6.00 750
2017-12-07 5.85 5.91 5.85 5.91 120
2017-12-06 6.00 6.05 5.91 5.91 700
2017-12-05 6.19 6.19 5.95 5.95 60
2017-12-04 6.61 6.61 6.60 6.60 300
2017-12-01 6.50 6.50 6.50 6.50 100
2017-11-29 6.97 6.97 6.80 6.80 300
2017-11-27 7.10 7.10 6.90 6.90 500
2017-11-22 7.30 7.30 7.30 7.30 20
2017-11-21 7.50 7.50 7.50 7.50 20
2017-11-20 7.60 7.60 7.37 7.37 512
2017-11-17 6.595 6.60 6.595 6.60 1,200

» 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.