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
2019-04-22 3.17 3.17 3.08 3.12 4,453
2019-04-18 3.17 3.19 3.13 3.18 13,382
2019-04-17 3.19 3.19 3.11 3.15 4,472
2019-04-16 3.16 3.19 3.14 3.19 2,450
2019-04-15 3.15 3.15 3.13 3.14 5,428
2019-04-12 3.13 3.13 3.10 3.12 509
2019-04-11 3.15 3.19 3.14 3.14 2,821
2019-04-10 3.18 3.20 3.17 3.20 965
2019-04-09 3.22 3.25 3.15 3.15 3,736
2019-04-08 3.22 3.30 3.22 3.30 14,290
2019-04-05 3.30 3.30 3.23 3.26 1,699
2019-04-04 3.23 3.25 3.21 3.23 1,967
2019-04-03 3.245 3.26 3.245 3.25 1,523
2019-04-02 3.25 3.25 3.17 3.24 5,445
2019-04-01 3.26 3.26 3.24 3.25 1,326
2019-03-29 3.27 3.28 3.27 3.27 2,408
2019-03-28 3.25 3.26 3.23 3.24 5,344
2019-03-27 3.26 3.26 3.20 3.22 3,380
2019-03-26 3.25 3.26 3.22 3.25 10,823
2019-03-25 3.16 3.32 3.16 3.285 5,900
2019-03-22 3.155 3.155 3.11 3.13 3,910
2019-03-21 3.15 3.18 3.14 3.17 3,204
2019-03-20 3.11 3.18 3.11 3.15 8,074
2019-03-19 3.125 3.125 3.10 3.105 13,390
2019-03-18 3.07 3.09 3.05 3.09 9,191
2019-03-15 3.105 3.115 3.03 3.04 5,290
2019-03-14 3.14 3.14 3.06 3.08 6,322
2019-03-13 3.15 3.16 3.13 3.14 4,688
2019-03-12 3.11 3.14 3.11 3.14 442
2019-03-11 3.15 3.17 3.13 3.14 1,957

» 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.