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
2018-12-12 3.22 3.24 3.10 3.10 4,364
2018-12-11 3.23 3.30 3.23 3.27 6,174
2018-12-10 3.19 3.26 3.05 3.26 7,108
2018-12-07 3.01 3.04 2.97 3.03 6,340
2018-12-06 2.99 3.06 2.97 3.00 4,369
2018-12-04 3.21 3.21 2.97 2.99 1,436
2018-12-03 3.14 3.15 3.05 3.15 1,837
2018-11-30 3.09 3.20 3.08 3.18 4,540
2018-11-29 3.19 3.19 3.15 3.18 2,488
2018-11-28 3.01 3.19 3.01 3.14 2,475
2018-11-27 3.00 3.05 3.00 3.05 2,538
2018-11-26 3.03 3.09 3.03 3.06 3,711
2018-11-23 3.04 3.08 3.04 3.06 1,917
2018-11-21 3.01 3.05 3.01 3.02 895
2018-11-20 2.99 3.03 2.93 2.96 4,579
2018-11-19 3.10 3.10 2.96 2.98 4,114
2018-11-16 3.13 3.15 3.02 3.06 2,041
2018-11-15 3.13 3.16 3.10 3.14 2,240
2018-11-14 3.18 3.22 3.12 3.20 2,776
2018-11-13 3.15 3.24 3.11 3.22 1,515
2018-11-12 3.16 3.19 3.13 3.19 1,144
2018-11-09 3.28 3.28 3.20 3.22 639
2018-11-08 3.25 3.30 3.25 3.25 100
2018-11-07 3.23 3.31 3.21 3.30 3,198
2018-11-06 3.27 3.28 3.23 3.24 827
2018-11-05 3.29 3.29 3.24 3.24 1,985
2018-11-02 3.26 3.27 3.20 3.27 1,513
2018-11-01 3.24 3.26 3.20 3.245 2,829
2018-10-31 2.99 3.28 2.99 3.26 6,618
2018-10-30 3.07 3.08 2.99 3.015 2,708

» 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.