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
2018-09-21 30.75 30.75 29.80 29.875 16,545
2018-09-20 30.35 30.70 30.20 30.55 17,856
2018-09-19 30.25 30.25 30.00 30.20 9,717
2018-09-18 30.15 30.175 29.90 30.15 16,381
2018-09-17 29.55 30.05 29.55 29.95 9,548
2018-09-14 29.05 29.475 28.95 29.475 11,410
2018-09-13 29.35 29.40 28.975 28.975 10,285
2018-09-12 29.45 29.45 29.15 29.15 11,156
2018-09-11 29.45 29.60 29.45 29.525 8,677
2018-09-10 29.90 30.10 29.825 29.85 10,328
2018-09-07 29.40 29.85 29.40 29.575 11,619
2018-09-06 29.65 29.80 29.55 29.70 8,894
2018-09-05 29.10 29.70 29.10 29.50 10,822
2018-09-04 29.15 29.35 28.95 29.275 10,975
2018-08-31 29.15 29.45 29.05 29.425 8,290
2018-08-30 29.25 29.45 29.05 29.25 11,913
2018-08-29 29.20 29.375 29.10 29.30 17,266
2018-08-28 29.45 29.50 29.20 29.225 9,768
2018-08-27 29.35 29.60 29.325 29.375 11,201
2018-08-24 29.30 29.35 29.05 29.05 10,823
2018-08-23 29.50 29.75 29.30 29.35 10,198
2018-08-22 29.35 29.65 29.30 29.60 5,848
2018-08-21 29.35 29.425 29.15 29.275 13,403
2018-08-20 29.25 29.45 29.10 29.20 8,962
2018-08-17 28.95 29.20 28.95 29.10 9,044
2018-08-16 28.60 29.05 28.60 28.95 9,419
2018-08-15 28.60 28.65 28.45 28.45 13,269
2018-08-14 28.35 28.85 28.35 28.675 11,973
2018-08-13 28.05 28.35 27.90 28.25 19,924
2018-08-10 28.00 28.35 27.90 28.35 8,942

» More Actuant Stock Price History

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