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
2019-04-24 26.00 26.21 25.85 26.08 7,184
2019-04-23 25.68 25.98 25.63 25.94 6,843
2019-04-22 25.58 25.70 25.49 25.64 6,766
2019-04-18 25.99 26.23 25.80 25.81 10,703
2019-04-17 25.72 25.96 25.72 25.92 8,138
2019-04-16 25.66 25.73 25.53 25.53 9,068
2019-04-15 25.59 25.66 25.46 25.55 5,500
2019-04-12 25.80 25.80 25.63 25.71 4,639
2019-04-11 25.88 25.96 25.67 25.74 7,325
2019-04-10 25.45 25.88 25.45 25.73 7,656
2019-04-09 25.57 25.62 25.38 25.38 14,544
2019-04-08 25.61 25.74 25.57 25.72 6,751
2019-04-05 25.84 25.84 25.64 25.70 7,628
2019-04-04 25.50 25.74 25.40 25.66 9,449
2019-04-03 25.27 25.39 25.07 25.17 4,506
2019-04-02 25.03 25.19 24.87 25.16 9,347
2019-04-01 25.00 25.10 24.86 25.05 9,830
2019-03-29 24.52 24.52 24.23 24.35 12,677
2019-03-28 24.62 24.65 23.94 24.31 10,812
2019-03-27 23.73 24.31 23.58 24.29 11,378
2019-03-26 23.84 24.01 23.50 23.59 16,128
2019-03-25 23.57 24.05 23.54 23.76 51,856
2019-03-22 24.11 24.11 23.56 23.58 22,536
2019-03-21 24.85 25.40 24.09 24.09 39,448
2019-03-20 25.07 25.87 24.94 25.78 26,531
2019-03-19 25.25 25.43 25.10 25.12 4,173
2019-03-18 24.95 25.10 24.77 25.02 5,589
2019-03-15 24.74 25.10 24.63 24.74 29,030
2019-03-14 24.31 24.40 24.28 24.32 19,210
2019-03-13 24.55 24.86 24.45 24.45 14,720

» More Actuant Stock Price History

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