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
2018-10-16 3.11 3.13 3.10 3.11 3,007
2018-10-15 3.10 3.11 3.02 3.11 7,771
2018-10-12 3.12 3.15 3.10 3.11 8,292
2018-10-11 3.05 3.09 3.01 3.04 5,353
2018-10-10 3.13 3.13 3.02 3.10 9,431
2018-10-09 3.29 3.29 3.12 3.14 2,202
2018-10-08 3.14 3.21 3.14 3.20 2,263
2018-10-05 3.21 3.21 3.13 3.20 11,300
2018-10-04 3.18 3.20 3.14 3.18 4,508
2018-10-03 3.22 3.26 3.17 3.20 4,486
2018-10-02 3.12 3.22 3.10 3.21 5,842
2018-10-01 3.19 3.22 3.19 3.21 1,819
2018-09-28 3.20 3.225 3.20 3.225 5,095
2018-09-27 3.225 3.225 3.175 3.20 3,604
2018-09-26 3.20 3.25 3.20 3.20 4,212
2018-09-25 3.20 3.225 3.15 3.175 5,828
2018-09-24 3.30 3.35 3.15 3.15 5,829
2018-09-21 3.20 3.30 3.15 3.30 18,441
2018-09-20 3.25 3.275 3.20 3.20 5,941
2018-09-19 3.25 3.275 3.15 3.20 13,961
2018-09-18 3.30 3.30 3.225 3.225 4,110
2018-09-17 3.35 3.375 3.275 3.275 6,870
2018-09-14 3.40 3.40 3.35 3.35 3,151
2018-09-13 3.30 3.60 3.30 3.45 8,557
2018-09-12 3.35 3.35 3.05 3.25 14,079
2018-09-11 3.45 3.50 3.40 3.40 2,810
2018-09-10 3.50 3.55 3.475 3.475 3,487
2018-09-07 3.60 3.65 3.50 3.50 13,212
2018-09-06 3.80 3.85 3.40 3.40 8,202
2018-09-05 3.80 3.85 3.75 3.775 3,390

» 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.