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
2018-05-25 28.70 28.83 28.55 28.59 33,894
2018-05-24 28.58 29.00 28.45 28.81 28,922
2018-05-23 27.89 28.69 27.89 28.65 28,842
2018-05-22 28.74 28.74 28.26 28.31 26,622
2018-05-21 28.42 28.60 28.20 28.60 40,704
2018-05-18 28.12 28.19 27.75 28.005 50,035
2018-05-17 26.25 28.17 26.25 27.36 78,108
2018-05-16 27.52 27.75 27.24 27.50 40,827
2018-05-15 27.17 27.42 27.11 27.335 20,035
2018-05-14 27.32 27.32 27.05 27.22 31,550
2018-05-11 27.12 27.20 26.82 27.20 36,385
2018-05-10 26.80 27.30 26.71 27.14 112,353
2018-05-09 26.75 26.91 26.74 26.80 40,342
2018-05-08 26.70 26.93 26.50 26.59 25,386
2018-05-07 26.565 26.84 26.44 26.65 19,909
2018-05-04 25.63 26.45 25.56 26.30 34,953
2018-05-03 25.94 25.94 25.31 25.51 40,191
2018-05-02 26.30 26.70 25.95 25.95 33,340
2018-05-01 25.95 26.21 25.73 26.21 21,432
2018-04-30 26.25 26.47 25.95 26.08 27,843
2018-04-27 26.08 26.34 25.90 26.18 31,325
2018-04-26 25.60 26.25 25.60 25.97 25,861
2018-04-25 25.56 25.78 25.04 25.59 25,014
2018-04-24 25.80 26.00 25.10 25.35 19,512
2018-04-23 25.48 25.83 25.48 25.55 17,811
2018-04-20 25.64 25.64 25.33 25.50 17,845
2018-04-19 25.71 25.91 25.47 25.71 26,909
2018-04-18 25.30 25.93 25.25 25.78 32,726
2018-04-17 24.65 25.43 24.65 25.27 31,892
2018-04-16 24.99 24.99 24.37 24.61 51,961

» More Acxiom Stock Price History

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