ACACIA RESH ACACIA TCH Historical Stock Price

Below is the stock price history for Acacia Resh Acacia Tch ACTG. Data is recorded each day for the historical open, high, low, close and volume. The Acacia Resh Acacia Tch 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.

Acacia Resh Acacia Tch Historical Stock Price

DateOpenHighLowCloseVolume
2019-02-15 3.14 3.19 3.14 3.19 2,009
2019-02-14 3.19 3.19 3.12 3.14 1,303
2019-02-13 3.19 3.19 3.18 3.185 1,100
2019-02-12 3.21 3.21 3.13 3.16 1,353
2019-02-11 3.17 3.175 3.17 3.17 3,400
2019-02-08 3.05 3.12 3.05 3.12 2,158
2019-02-07 3.11 3.11 3.05 3.07 1,196
2019-02-06 3.15 3.15 3.075 3.14 1,764
2019-02-05 3.13 3.15 3.10 3.10 2,175
2019-02-04 3.10 3.11 3.04 3.11 2,466
2019-02-01 3.06 3.08 3.05 3.05 1,079
2019-01-31 3.04 3.04 3.02 3.04 2,077
2019-01-30 3.02 3.045 3.02 3.04 2,089
2019-01-29 3.08 3.09 3.01 3.01 3,855
2019-01-28 3.01 3.06 3.005 3.06 7,804
2019-01-25 3.06 3.09 3.035 3.045 2,712
2019-01-24 3.05 3.08 3.05 3.08 1,330
2019-01-23 3.04 3.09 2.99 3.06 6,017
2019-01-22 3.00 3.05 2.99 3.03 3,563
2019-01-18 3.06 3.06 3.02 3.035 1,994
2019-01-17 3.12 3.12 3.05 3.05 1,599
2019-01-16 3.06 3.13 3.06 3.12 3,300
2019-01-15 3.03 3.10 3.02 3.07 2,440
2019-01-14 3.05 3.06 3.04 3.04 2,340
2019-01-11 3.02 3.07 3.02 3.04 4,550
2019-01-10 3.115 3.12 3.07 3.08 6,853
2019-01-09 3.17 3.17 3.11 3.145 4,000
2019-01-08 3.04 3.17 3.01 3.17 5,683
2019-01-07 2.99 3.07 2.99 3.07 11,607
2019-01-04 3.01 3.09 2.97 2.99 4,731

» More Acacia Resh Acacia Tch Stock Price History

To see other companies like Acacia Resh Acacia Tch (ACTG), view our stock market today for news, and other data.