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
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.