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
2018-02-20 28.69 28.69 28.24 28.24 19,157
2018-02-16 28.36 28.92 28.34 28.77 26,021
2018-02-15 27.49 28.36 27.49 28.31 20,372
2018-02-14 26.89 27.69 26.82 27.69 15,409
2018-02-13 26.60 27.10 26.43 27.00 20,510
2018-02-12 26.71 26.93 26.28 26.80 21,785
2018-02-09 26.10 26.94 25.85 26.94 39,606
2018-02-08 26.52 26.68 26.14 26.14 47,944
2018-02-07 26.80 26.91 25.80 26.38 180,414
2018-02-06 24.90 25.95 24.90 25.77 69,471
2018-02-05 26.43 26.43 25.24 25.24 40,837
2018-02-02 27.12 27.12 26.58 26.66 12,639
2018-02-01 27.09 27.47 27.00 27.14 20,712
2018-01-31 27.74 27.74 26.95 27.075 22,062
2018-01-30 27.41 27.70 27.39 27.66 22,077
2018-01-29 27.38 27.56 27.31 27.41 19,752
2018-01-26 27.17 27.43 27.12 27.43 21,770
2018-01-25 27.51 27.51 27.14 27.23 25,930
2018-01-24 27.91 27.93 27.29 27.315 28,473
2018-01-23 27.96 28.02 27.75 27.84 15,930
2018-01-22 28.23 28.23 27.89 27.93 17,194
2018-01-19 28.04 28.31 27.91 28.26 12,010
2018-01-18 28.75 28.75 28.08 28.08 15,053
2018-01-17 28.24 28.61 28.20 28.60 16,151
2018-01-16 28.36 28.61 28.29 28.30 22,846
2018-01-12 28.12 28.44 28.05 28.13 14,407
2018-01-11 27.96 28.10 27.84 28.09 14,332
2018-01-10 27.89 27.96 27.71 27.92 13,067
2018-01-09 28.23 28.31 28.10 28.12 13,825
2018-01-08 27.92 28.32 27.92 28.29 14,174

» More Acxiom Stock Price History

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