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
| Date | Open | High | Low | Close | Volume |
| 2020-08-07 | 4.16 | 4.19 | 4.04 | 4.10 | 11,204 |
| 2020-08-06 | 4.03 | 4.13 | 4.02 | 4.04 | 19,164 |
| 2020-08-05 | 4.00 | 4.00 | 3.92 | 3.935 | 4,991 |
| 2020-08-04 | 3.98 | 3.98 | 3.96 | 3.97 | 2,919 |
| 2020-08-03 | 3.99 | 4.04 | 3.98 | 3.99 | 3,690 |
| 2020-07-31 | 3.99 | 4.02 | 3.90 | 3.94 | 8,547 |
| 2020-07-30 | 4.03 | 4.06 | 4.02 | 4.04 | 6,933 |
| 2020-07-29 | 4.05 | 4.24 | 4.05 | 4.07 | 6,735 |
| 2020-07-28 | 4.07 | 4.18 | 4.07 | 4.12 | 7,144 |
| 2020-07-27 | 4.04 | 4.04 | 3.985 | 4.02 | 3,007 |
| 2020-07-24 | 4.03 | 4.11 | 3.98 | 4.05 | 3,316 |
| 2020-07-23 | 4.15 | 4.29 | 3.98 | 4.05 | 29,895 |
| 2020-07-22 | 4.08 | 4.125 | 4.05 | 4.10 | 2,380 |
| 2020-07-21 | 4.25 | 4.25 | 4.04 | 4.04 | 17,622 |
| 2020-07-20 | 4.02 | 4.18 | 4.02 | 4.18 | 14,967 |
| 2020-07-17 | 3.94 | 4.02 | 3.905 | 4.00 | 10,298 |
| 2020-07-16 | 4.09 | 4.155 | 4.08 | 4.09 | 4,541 |
| 2020-07-15 | 3.93 | 4.12 | 3.93 | 4.11 | 4,053 |
| 2020-07-14 | 3.89 | 3.92 | 3.85 | 3.92 | 7,752 |
| 2020-07-13 | 3.85 | 3.99 | 3.79 | 3.79 | 22,580 |
| 2020-07-10 | 3.86 | 3.92 | 3.83 | 3.83 | 3,410 |
| 2020-07-09 | 3.93 | 3.97 | 3.84 | 3.85 | 6,517 |
| 2020-07-08 | 3.81 | 3.91 | 3.80 | 3.91 | 9,712 |
| 2020-07-07 | 3.90 | 3.94 | 3.80 | 3.83 | 10,364 |
| 2020-07-06 | 4.07 | 4.07 | 3.985 | 4.005 | 34,213 |
| 2020-07-02 | 4.17 | 4.31 | 4.09 | 4.10 | 26,889 |
| 2020-07-01 | 4.06 | 4.11 | 4.06 | 4.07 | 12,899 |
| 2020-06-30 | 4.09 | 4.19 | 4.09 | 4.095 | 10,979 |
| 2020-06-29 | 4.12 | 4.12 | 4.03 | 4.06 | 10,889 |
| 2020-06-26 | 3.84 | 4.21 | 3.78 | 4.21 | 34,267 |
» 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.
