ANCESTRY Historical Stock Price

Below is the stock price history for Ancestry ACOM. Data is recorded each day for the historical open, high, low, close and volume. The Ancestry 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.

Ancestry Historical Stock Price

DateOpenHighLowCloseVolume
2012-12-28 32.00 32.04 32.00 32.04 861,695
2012-12-27 32.02 32.05 31.99 32.00 350,735
2012-12-26 32.02 32.03 31.995 32.015 327,310
2012-12-24 32.01 32.03 32.005 32.02 74,912
2012-12-21 32.01 32.05 31.99 32.01 181,195
2012-12-20 32.01 32.03 32.00 32.03 284,097
2012-12-19 31.99 32.02 31.99 32.005 197,022
2012-12-18 31.87 32.03 31.86 32.02 313,580
2012-12-17 31.90 31.93 31.45 31.86 553,196
2012-12-14 31.87 31.90 31.84 31.90 302,914
2012-12-13 31.87 31.89 31.85 31.87 340,980
2012-12-12 31.86 31.87 31.84 31.86 281,461
2012-12-11 31.86 31.88 31.84 31.87 148,699
2012-12-10 31.83 31.85 31.80 31.84 122,719
2012-12-07 31.82 31.87 31.79 31.81 159,700
2012-12-06 31.80 31.89 31.79 31.84 91,793
2012-12-05 31.79 31.82 31.78 31.79 176,256
2012-12-04 31.81 31.82 31.75 31.80 203,607
2012-12-03 31.70 31.84 31.70 31.80 241,846
2012-11-30 31.49 31.60 31.475 31.595 215,362
2012-11-29 31.53 31.57 31.46 31.50 233,559
2012-11-28 31.51 31.58 31.48 31.50 263,185
2012-11-27 31.57 31.59 31.51 31.52 137,339
2012-11-26 31.59 31.60 31.54 31.59 124,606
2012-11-23 31.56 31.59 31.51 31.59 24,096
2012-11-21 31.50 31.58 31.41 31.58 147,544
2012-11-20 31.44 31.58 31.42 31.48 159,754
2012-11-19 31.37 31.50 31.36 31.50 235,828
2012-11-16 31.38 31.38 31.26 31.33 177,278
2012-11-15 31.39 31.42 31.34 31.34 229,714

» More Ancestry Stock Price History

To see other companies like Ancestry (ACOM), view our stock market today for news, and other data.