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
2019-06-19 24.19 24.20 23.95 24.03 5,514
2019-06-18 24.06 24.40 24.06 24.26 6,293
2019-06-17 23.88 23.88 23.55 23.575 7,554
2019-06-14 23.87 23.99 23.80 23.92 2,744
2019-06-13 24.12 24.39 24.12 24.17 1,779
2019-06-12 23.69 24.05 23.69 23.88 2,203
2019-06-11 24.05 24.05 23.71 23.75 3,867
2019-06-10 24.23 24.23 23.91 24.01 7,072
2019-06-07 23.76 24.10 23.76 24.06 3,864
2019-06-06 23.51 23.615 23.32 23.56 2,863
2019-06-05 23.54 23.91 23.22 23.83 10,707
2019-06-04 23.27 23.72 23.27 23.68 6,925
2019-06-03 22.46 22.87 22.40 22.82 11,012
2019-05-31 22.18 22.33 22.12 22.17 14,307
2019-05-30 22.60 22.76 22.47 22.65 4,630
2019-05-29 22.68 22.69 22.31 22.58 4,559
2019-05-28 22.80 23.01 22.70 22.74 6,017
2019-05-24 22.93 23.00 22.80 22.96 937
2019-05-23 23.07 23.12 22.74 22.76 2,182
2019-05-22 24.10 24.13 23.94 23.94 816
2019-05-21 24.50 24.56 24.34 24.39 3,204
2019-05-20 24.09 24.21 24.03 24.08 6,460
2019-05-17 24.18 24.52 24.18 24.19 11,757
2019-05-16 24.66 24.86 24.49 24.49 3,171
2019-05-15 24.13 24.62 24.13 24.50 6,271
2019-05-14 23.71 24.16 23.63 24.16 5,416
2019-05-13 23.71 23.72 23.56 23.64 3,425
2019-05-10 24.09 24.50 23.94 24.41 2,818
2019-05-09 24.22 24.71 24.22 24.54 1,697
2019-05-08 24.87 24.96 24.64 24.66 1,707

» More Actuant Stock Price History

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