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
2021-04-20 5.63 5.63 5.40 5.45 33,853
2021-04-19 5.95 5.95 5.77 5.785 20,142
2021-04-16 5.90 5.95 5.68 5.94 36,566
2021-04-15 6.04 6.08 6.00 6.01 30,093
2021-04-14 6.29 6.30 5.92 5.94 31,287
2021-04-13 6.49 6.51 6.26 6.33 25,119
2021-04-12 6.75 6.83 6.695 6.695 25,992
2021-04-09 6.51 6.60 6.51 6.58 25,920
2021-04-08 6.37 6.48 6.37 6.46 17,571
2021-04-07 6.16 6.23 6.12 6.20 21,724
2021-04-06 6.42 6.44 6.27 6.27 17,867
2021-04-05 6.23 6.41 6.10 6.31 27,336
2021-04-02 6.38 6.38 6.38 6.38 30,946
2021-04-01 6.59 6.59 6.25 6.37 26,582
2021-03-31 6.26 6.71 6.25 6.65 37,932
2021-03-30 6.08 6.16 5.98 6.06 56,805
2021-03-29 5.76 6.16 5.76 6.15 26,123
2021-03-26 6.13 6.17 5.80 6.03 46,817
2021-03-25 5.77 6.06 5.57 6.06 52,343
2021-03-24 5.68 5.87 5.67 5.75 33,875
2021-03-23 5.81 5.835 5.66 5.67 26,580
2021-03-22 6.03 6.06 5.89 5.89 37,158
2021-03-19 5.99 6.07 5.80 5.80 60,668
2021-03-18 6.32 6.34 6.03 6.03 29,349
2021-03-17 6.13 6.41 6.06 6.36 36,312
2021-03-16 6.21 6.23 6.06 6.12 17,970
2021-03-15 6.48 6.48 6.32 6.38 19,252
2021-03-12 6.44 6.45 6.29 6.41 24,325
2021-03-11 6.65 6.65 6.28 6.43 62,440
2021-03-10 6.72 6.90 6.41 6.48 45,440

» 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.