ACXIOM Historical Stock Price

Below is the stock price history for Acxiom ACXM. Data is recorded each day for the historical open, high, low, close and volume. The Acxiom 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.

Acxiom Historical Stock Price

DateOpenHighLowCloseVolume
2018-08-21 44.68 45.09 44.43 45.09 38,648
2018-08-20 44.55 44.73 44.27 44.55 24,143
2018-08-17 43.95 44.34 43.51 44.33 34,507
2018-08-16 44.20 44.27 43.83 44.08 42,633
2018-08-15 43.85 44.00 43.50 44.00 51,207
2018-08-14 43.45 44.02 43.45 44.02 43,692
2018-08-13 44.22 44.64 42.91 43.12 52,418
2018-08-10 43.82 45.555 43.82 44.23 132,247
2018-08-09 42.95 43.765 42.85 43.40 50,188
2018-08-08 42.13 42.93 42.13 42.855 29,552
2018-08-07 41.79 41.85 41.41 41.81 29,840
2018-08-06 40.78 41.70 40.65 41.66 32,802
2018-08-03 40.61 40.88 40.27 40.73 70,114
2018-08-02 40.57 40.91 40.40 40.465 36,751
2018-08-01 40.56 40.92 40.11 40.46 38,602
2018-07-31 40.85 41.11 40.53 40.56 41,700
2018-07-30 41.47 41.47 40.51 40.81 67,978
2018-07-27 43.19 43.19 40.80 41.29 51,548
2018-07-26 42.81 42.81 42.14 42.605 30,076
2018-07-25 43.00 43.50 42.74 43.41 28,660
2018-07-24 44.01 44.01 42.05 42.63 46,824
2018-07-23 43.67 43.77 43.41 43.68 29,722
2018-07-20 43.80 43.80 43.22 43.55 20,346
2018-07-19 43.60 43.83 43.38 43.64 28,174
2018-07-18 44.08 44.27 43.24 43.55 51,136
2018-07-17 42.47 44.05 42.47 44.04 84,418
2018-07-16 42.45 42.60 41.81 41.83 51,236
2018-07-13 41.75 42.52 41.57 42.50 91,415
2018-07-12 40.31 41.355 40.16 41.26 39,230
2018-07-11 39.94 40.09 39.67 39.97 60,658

» More Acxiom Stock Price History

To see other companies like Acxiom (ACXM), view our stock market today for news, and other data.