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
2018-10-01 49.36 49.36 48.445 48.54 50,241
2018-09-28 49.26 49.65 49.23 49.35 26,577
2018-09-27 49.27 49.38 48.77 48.96 38,772
2018-09-26 50.51 50.51 49.00 49.00 59,098
2018-09-25 50.60 50.78 50.49 50.72 46,445
2018-09-24 51.16 51.29 50.89 50.99 48,956
2018-09-21 50.31 50.94 50.17 50.93 68,861
2018-09-20 49.07 50.58 48.94 50.19 101,641
2018-09-19 47.87 48.27 47.74 48.17 44,784
2018-09-18 48.46 48.60 48.11 48.48 61,145
2018-09-17 48.27 48.43 47.66 48.19 60,776
2018-09-14 47.85 49.33 47.69 48.55 80,965
2018-09-13 46.70 47.61 46.70 47.53 31,277
2018-09-12 45.17 46.42 45.17 46.42 19,561
2018-09-11 46.05 46.09 45.59 45.74 18,559
2018-09-10 45.38 46.09 45.38 45.92 20,585
2018-09-07 44.78 45.91 44.78 45.15 16,332
2018-09-06 45.51 45.51 44.78 45.39 15,413
2018-09-05 45.83 45.83 44.33 45.46 28,204
2018-09-04 45.61 46.28 45.43 46.04 37,173
2018-08-31 45.15 45.77 45.12 45.69 12,123
2018-08-30 45.38 45.82 44.97 45.465 37,701
2018-08-29 45.19 45.76 45.18 45.53 31,412
2018-08-28 45.44 45.68 44.97 45.27 20,293
2018-08-27 45.38 45.79 45.21 45.56 30,444
2018-08-24 45.47 45.88 45.33 45.41 14,332
2018-08-23 45.38 45.99 45.24 45.24 27,176
2018-08-22 45.08 45.66 44.92 45.50 13,482
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

» More Acxiom Stock Price History

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