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
2019-08-23 21.62 21.68 20.98 20.99 4,808
2019-08-22 22.03 22.03 21.66 21.75 2,112
2019-08-21 21.97 22.06 21.92 21.95 6,154
2019-08-20 21.80 21.94 21.78 21.78 7,270
2019-08-19 22.01 22.17 21.96 22.045 7,840
2019-08-16 21.28 21.565 21.23 21.53 9,611
2019-08-15 21.22 21.24 20.99 21.06 15,397
2019-08-14 21.29 21.29 20.99 21.17 12,054
2019-08-13 22.35 22.35 21.78 21.89 14,553
2019-08-12 21.63 21.71 21.58 21.63 8,411
2019-08-09 21.83 21.93 21.67 21.87 10,732
2019-08-08 21.74 22.19 21.74 22.12 9,796
2019-08-07 21.04 21.42 21.04 21.37 18,194
2019-08-06 20.94 21.21 20.94 21.15 13,865
2019-08-05 21.08 21.09 20.71 20.94 16,062
2019-08-02 21.66 21.83 21.53 21.82 10,045
2019-08-01 22.75 22.75 21.75 21.80 12,338
2019-07-31 23.24 23.47 22.74 23.10 13,836
2019-07-30 22.65 23.13 22.65 23.03 5,503
2019-07-29 22.69 22.76 22.625 22.68 5,534
2019-07-26 22.70 23.05 22.70 23.00 8,335
2019-07-25 22.82 22.89 22.51 22.54 8,534
2019-07-24 23.03 23.25 22.97 23.21 7,140
2019-07-23 22.47 23.05 22.47 23.01 9,548
2019-07-22 22.47 22.47 22.24 22.37 18,553
2019-07-19 22.37 22.59 22.19 22.29 9,479
2019-07-18 22.41 22.55 22.08 22.08 15,541
2019-07-17 22.97 23.08 22.57 22.57 13,060
2019-07-16 22.99 23.21 22.81 23.16 14,776
2019-07-15 22.56 23.01 22.56 22.85 22,639

» More Actuant Stock Price History

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