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
2019-08-23 2.83 2.83 2.70 2.70 8,663
2019-08-22 2.92 2.92 2.88 2.88 310
2019-08-21 2.91 2.92 2.91 2.92 954
2019-08-20 2.93 2.93 2.865 2.865 479
2019-08-19 2.85 2.92 2.85 2.90 4,234
2019-08-16 2.92 2.92 2.82 2.865 2,577
2019-08-15 2.85 2.91 2.85 2.91 2,510
2019-08-14 2.88 2.93 2.84 2.92 3,366
2019-08-13 2.99 2.99 2.93 2.94 1,203
2019-08-12 2.89 2.96 2.88 2.96 1,995
2019-08-09 2.92 2.95 2.90 2.92 1,020
2019-08-08 3.00 3.00 2.91 2.91 5,743
2019-08-07 2.99 2.99 2.97 2.97 7,556
2019-08-06 2.99 2.99 2.93 2.93 5,498
2019-08-05 2.97 2.97 2.91 2.93 3,454
2019-08-02 2.78 2.98 2.78 2.98 5,695
2019-08-01 2.84 2.85 2.76 2.77 3,606
2019-07-31 2.86 2.86 2.83 2.86 1,108
2019-07-30 2.78 2.83 2.77 2.825 1,367
2019-07-29 2.77 2.78 2.72 2.775 831
2019-07-26 2.76 2.76 2.75 2.76 1,101
2019-07-25 2.74 2.78 2.72 2.72 952
2019-07-24 2.82 2.82 2.775 2.79 1,601
2019-07-23 2.79 2.80 2.78 2.80 914
2019-07-22 2.81 2.81 2.74 2.75 1,397
2019-07-19 2.815 2.83 2.81 2.82 1,267
2019-07-18 2.82 2.82 2.78 2.79 1,013
2019-07-17 2.78 2.80 2.74 2.75 1,207
2019-07-16 2.83 2.84 2.79 2.82 4,101
2019-07-15 2.74 2.78 2.74 2.78 763

» 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.