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
2018-07-13 12.33 12.82 12.33 12.65 2,390
2018-07-12 11.04 12.40 11.04 12.39 2,721
2018-07-11 11.30 11.30 10.99 10.99 795
2018-07-10 11.33 11.44 11.19 11.44 814
2018-07-09 10.84 11.33 10.84 11.30 401
2018-07-06 10.92 10.92 10.72 10.80 1,179
2018-07-05 10.90 11.11 10.54 10.54 2,609
2018-07-03 10.29 11.00 10.29 10.99 1,669
2018-07-02 10.77 10.77 9.85 9.85 3,439
2018-06-29 10.96 11.04 10.41 10.62 2,655
2018-06-28 11.10 11.30 11.01 11.01 1,242
2018-06-27 11.94 11.94 11.04 11.12 1,500
2018-06-26 12.15 12.21 11.87 11.89 10,867
2018-06-25 12.45 12.67 11.92 12.06 3,414
2018-06-22 12.13 12.50 12.02 12.43 6,132
2018-06-21 12.52 12.55 11.55 12.04 4,945
2018-06-20 12.95 13.00 12.60 12.94 1,990
2018-06-19 13.68 13.68 13.05 13.05 3,581
2018-06-18 14.00 14.62 13.54 13.79 4,009
2018-06-15 13.41 13.79 13.34 13.79 3,404
2018-06-14 13.44 13.78 13.31 13.46 2,531
2018-06-13 13.53 13.98 13.41 13.41 2,136
2018-06-12 13.06 13.58 13.06 13.415 700
2018-06-11 12.04 12.62 11.96 12.55 3,355
2018-06-08 12.35 12.35 12.08 12.11 505
2018-06-07 12.63 12.63 12.22 12.25 1,372
2018-06-06 12.49 12.67 12.49 12.67 117
2018-06-05 13.29 13.29 12.52 12.55 1,611
2018-06-04 13.84 13.84 12.90 13.50 1,324
2018-06-01 12.69 14.82 12.69 14.36 7,656

» 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.