ACTUANT Historical Stock Price

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

Actuant Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-24 25.60 25.60 25.30 25.45 2,697
2017-11-22 25.70 25.85 25.575 25.575 1,871
2017-11-21 25.40 25.75 25.40 25.75 5,328
2017-11-20 25.25 25.80 25.175 25.30 10,043
2017-11-17 25.10 25.45 25.05 25.375 5,391
2017-11-16 24.40 25.20 24.40 25.075 3,395
2017-11-15 24.50 24.55 24.30 24.30 5,233
2017-11-14 24.85 25.05 24.85 24.85 6,732
2017-11-13 24.65 24.85 24.65 24.80 7,456
2017-11-10 24.60 24.725 24.55 24.725 4,903
2017-11-09 24.90 24.90 24.35 24.525 9,647
2017-11-08 24.90 25.125 24.60 25.10 9,445
2017-11-07 25.55 25.55 25.00 25.00 14,154
2017-11-06 25.50 25.90 25.35 25.55 14,106
2017-11-03 25.80 25.80 25.55 25.60 3,837
2017-11-02 25.75 25.85 25.60 25.775 10,857
2017-11-01 25.40 25.80 25.35 25.70 8,184
2017-10-31 25.70 25.85 25.45 25.55 8,092
2017-10-30 25.70 25.75 25.20 25.30 13,201
2017-10-27 25.85 25.90 25.525 25.75 8,053
2017-10-26 26.20 26.20 25.80 26.10 9,447
2017-10-25 26.10 26.10 25.75 25.975 5,787
2017-10-24 26.25 26.30 26.15 26.15 7,761
2017-10-23 26.25 26.25 26.15 26.225 9,154
2017-10-20 26.25 26.40 26.20 26.25 8,874
2017-10-19 26.05 26.15 25.85 25.975 8,618
2017-10-18 26.05 26.25 26.00 26.125 10,763
2017-10-17 26.20 26.20 25.875 26.00 13,889
2017-10-16 26.40 26.45 26.05 26.20 9,076
2017-10-13 26.25 26.30 26.125 26.25 18,182

» More Actuant Stock Price History

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