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
2018-06-22 29.60 30.10 29.45 29.725 34,552
2018-06-21 28.95 29.575 28.70 29.375 91,662
2018-06-20 26.65 29.95 26.65 28.95 138,058
2018-06-19 25.75 25.90 25.35 25.85 21,284
2018-06-18 25.75 25.95 25.70 25.90 9,593
2018-06-15 25.60 25.85 25.55 25.80 9,104
2018-06-14 25.85 25.95 25.70 25.85 12,244
2018-06-13 25.70 25.75 25.55 25.75 11,171
2018-06-12 26.00 26.00 25.75 25.825 11,421
2018-06-11 25.55 26.05 25.50 26.05 12,629
2018-06-08 25.10 25.40 24.975 25.40 12,183
2018-06-07 24.75 25.30 24.75 25.15 12,658
2018-06-06 24.65 24.70 24.40 24.675 13,792
2018-06-05 24.20 24.60 24.10 24.60 13,653
2018-06-04 23.75 24.10 23.50 24.05 16,813
2018-06-01 23.55 23.70 23.475 23.475 14,916
2018-05-31 24.00 24.00 23.35 23.375 31,268
2018-05-30 24.25 24.50 24.10 24.10 19,823
2018-05-29 24.65 24.90 24.10 24.20 12,770
2018-05-25 24.65 24.95 24.60 24.725 27,375
2018-05-24 24.80 25.00 24.80 25.00 21,372
2018-05-23 24.75 25.075 24.75 24.95 23,690
2018-05-22 25.05 25.25 24.85 24.85 14,757
2018-05-21 24.90 25.35 24.90 25.05 15,363
2018-05-18 24.70 24.75 24.55 24.55 7,284
2018-05-17 24.35 24.70 24.35 24.60 20,248
2018-05-16 24.40 24.60 24.15 24.475 16,991
2018-05-15 23.90 24.30 23.90 24.20 15,260
2018-05-14 23.80 24.125 23.75 24.125 5,787
2018-05-11 23.80 23.90 23.625 23.75 6,318

» More Actuant Stock Price History

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