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
2018-12-17 23.08 23.67 23.04 23.33 39,732
2018-12-14 23.39 23.87 23.17 23.20 29,229
2018-12-13 23.50 23.55 23.21 23.27 44,479
2018-12-12 23.31 23.63 23.14 23.25 18,854
2018-12-11 23.41 23.54 22.75 22.88 24,890
2018-12-10 23.36 23.49 22.87 23.03 21,340
2018-12-07 24.23 24.42 23.30 23.37 9,175
2018-12-06 23.74 24.04 23.23 24.04 13,551
2018-12-04 25.95 25.95 24.10 24.10 12,146
2018-12-03 26.26 26.34 25.82 26.25 15,235
2018-11-30 25.17 25.61 24.98 25.60 29,404
2018-11-29 25.44 25.44 24.93 25.195 25,948
2018-11-28 25.18 25.33 24.79 25.30 29,059
2018-11-27 25.19 25.31 24.90 25.00 9,818
2018-11-26 25.11 25.33 24.90 25.19 25,372
2018-11-23 24.96 25.15 24.90 24.94 11,210
2018-11-21 25.22 25.59 25.19 25.25 12,037
2018-11-20 24.78 25.42 24.74 25.16 22,842
2018-11-19 25.59 25.64 25.11 25.25 8,347
2018-11-16 25.17 25.76 25.15 25.71 8,149
2018-11-15 24.41 25.54 24.41 25.37 13,136
2018-11-14 25.19 25.19 24.41 24.51 18,275
2018-11-13 25.11 25.28 24.62 24.77 8,659
2018-11-12 25.26 25.49 24.89 25.01 12,117
2018-11-09 25.93 25.93 25.06 25.465 15,512
2018-11-08 26.12 26.23 25.82 25.82 6,118
2018-11-07 25.38 26.24 25.31 26.24 14,473
2018-11-06 24.93 25.49 24.93 25.49 15,806
2018-11-05 24.73 24.84 24.33 24.72 16,568
2018-11-02 24.81 24.81 24.49 24.50 13,704

» More Actuant Stock Price History

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