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
2017-12-11 4.20 4.30 4.15 4.30 20,559
2017-12-08 4.20 4.20 4.10 4.10 6,939
2017-12-07 4.10 4.20 4.10 4.175 7,029
2017-12-06 4.20 4.25 4.10 4.125 12,377
2017-12-05 4.20 4.25 4.15 4.20 5,459
2017-12-04 4.20 4.275 4.20 4.275 7,476
2017-12-01 4.15 4.20 4.05 4.20 11,362
2017-11-30 4.35 4.35 4.20 4.20 6,349
2017-11-29 4.30 4.35 4.20 4.30 15,687
2017-11-28 4.25 4.30 4.20 4.20 14,133
2017-11-27 4.25 4.35 4.20 4.225 13,430
2017-11-24 4.35 4.40 4.25 4.30 11,470
2017-11-22 4.20 4.35 4.20 4.35 17,122
2017-11-21 4.15 4.20 4.15 4.20 6,642
2017-11-20 4.20 4.225 4.15 4.20 12,491
2017-11-17 4.25 4.25 4.15 4.20 33,096
2017-11-16 4.20 4.25 4.175 4.175 16,481
2017-11-15 4.00 4.30 4.00 4.175 15,594
2017-11-14 4.05 4.15 3.95 4.10 7,288
2017-11-13 4.00 4.025 3.95 3.95 9,227
2017-11-10 3.95 4.05 3.95 4.00 10,343
2017-11-09 4.10 4.15 4.00 4.00 13,548
2017-11-08 4.05 4.125 4.05 4.125 7,150
2017-11-07 4.20 4.35 4.10 4.15 18,197
2017-11-06 4.50 4.50 4.40 4.45 22,585
2017-11-03 4.50 4.50 4.35 4.475 9,518
2017-11-02 4.50 4.50 4.45 4.50 21,748
2017-11-01 4.525 4.525 4.40 4.50 5,500
2017-10-31 4.575 4.625 4.45 4.50 19,284
2017-10-30 4.40 4.55 4.40 4.55 40,552

» 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.