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
2018-06-22 4.20 4.275 4.15 4.20 6,395
2018-06-21 4.10 4.175 4.05 4.15 14,425
2018-06-20 4.25 4.25 4.15 4.175 6,930
2018-06-19 4.20 4.30 4.20 4.275 7,074
2018-06-18 4.35 4.35 4.275 4.35 5,540
2018-06-15 4.25 4.35 4.25 4.35 2,471
2018-06-14 4.20 4.35 4.20 4.30 19,953
2018-06-13 4.15 4.20 4.15 4.20 2,704
2018-06-12 4.20 4.20 4.15 4.15 1,204
2018-06-11 4.125 4.175 4.125 4.175 7,211
2018-06-08 4.10 4.10 4.075 4.10 939
2018-06-07 4.15 4.15 4.075 4.10 4,867
2018-06-06 4.00 4.05 4.00 4.05 3,474
2018-06-05 3.80 3.95 3.80 3.95 16,286
2018-06-04 3.90 3.90 3.80 3.80 7,944
2018-06-01 3.85 3.90 3.825 3.85 6,261
2018-05-31 3.90 3.90 3.90 3.90 700
2018-05-30 3.90 3.90 3.85 3.90 12,751
2018-05-29 3.90 3.90 3.85 3.90 11,190
2018-05-25 3.85 3.95 3.85 3.925 7,800
2018-05-24 4.05 4.05 3.90 3.90 9,504
2018-05-23 3.90 4.05 3.90 3.975 13,289
2018-05-22 3.95 4.00 3.95 4.00 3,224
2018-05-21 3.90 4.00 3.875 4.00 16,611
2018-05-18 3.95 3.95 3.90 3.90 19,571
2018-05-17 3.95 3.95 3.90 3.95 31,187
2018-05-16 3.90 3.95 3.90 3.90 13,462
2018-05-15 3.90 3.95 3.85 3.85 29,695
2018-05-14 3.80 3.90 3.80 3.85 8,999
2018-05-11 3.80 3.80 3.80 3.80 13,100

» 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.