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
2017-12-13 27.31 27.43 27.26 27.41 9,757
2017-12-12 27.18 27.29 27.09 27.20 16,392
2017-12-11 27.01 27.24 26.94 27.13 23,386
2017-12-08 27.29 27.29 27.02 27.16 26,320
2017-12-07 27.38 27.42 27.26 27.36 19,648
2017-12-06 27.39 27.46 27.22 27.28 12,441
2017-12-05 27.44 27.50 27.32 27.40 26,981
2017-12-04 27.39 27.82 27.26 27.41 30,810
2017-12-01 27.09 27.65 27.09 27.53 40,444
2017-11-30 27.12 27.52 27.12 27.28 16,625
2017-11-29 27.25 27.25 27.03 27.18 14,573
2017-11-28 26.85 27.19 26.75 27.19 12,702
2017-11-27 26.86 26.90 26.65 26.80 8,865
2017-11-24 26.91 26.91 26.46 26.81 11,493
2017-11-22 26.59 27.12 26.59 27.00 25,737
2017-11-21 26.58 26.58 26.39 26.46 16,856
2017-11-20 26.54 26.69 26.40 26.43 9,858
2017-11-17 26.50 26.73 26.33 26.55 19,523
2017-11-16 26.29 26.63 26.23 26.54 18,102
2017-11-15 25.92 26.10 25.85 26.00 15,319
2017-11-14 26.09 26.27 25.99 26.23 7,706
2017-11-13 25.98 26.32 25.98 26.13 20,326
2017-11-10 26.27 26.51 26.21 26.43 11,369
2017-11-09 26.23 26.50 26.08 26.40 25,271
2017-11-08 26.25 26.62 26.12 26.49 27,153
2017-11-07 26.47 26.50 26.08 26.29 24,618
2017-11-06 26.52 26.83 26.40 26.61 37,420
2017-11-03 26.49 26.99 26.31 26.61 34,695
2017-11-02 27.26 27.60 27.10 27.33 100,439
2017-11-01 25.11 25.11 24.73 24.76 32,402

» More Acxiom Stock Price History

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