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
2019-10-04 21.56 21.91 21.47 21.89 40,219
2019-10-03 20.77 21.39 20.76 21.25 22,292
2019-10-02 20.85 20.85 20.43 20.69 25,335
2019-10-01 22.13 22.13 21.25 21.31 34,912
2019-09-30 21.94 22.06 21.88 21.98 15,225
2019-09-27 21.93 22.37 21.71 22.06 44,107
2019-09-26 21.31 21.80 20.64 21.795 66,587
2019-09-25 24.56 24.98 24.56 24.82 21,564
2019-09-24 24.40 24.44 24.16 24.29 18,329
2019-09-23 24.25 24.52 24.25 24.38 8,397
2019-09-20 24.22 24.49 24.03 24.07 18,616
2019-09-19 24.57 24.70 24.16 24.16 13,503
2019-09-18 25.19 25.19 24.22 24.515 24,378
2019-09-17 25.33 25.62 25.10 25.45 24,687
2019-09-16 26.07 26.21 25.81 26.21 22,121
2019-09-13 26.15 26.32 26.00 26.23 36,839
2019-09-12 25.98 26.13 25.84 26.01 40,980
2019-09-11 25.61 26.11 25.47 26.08 20,107
2019-09-10 24.85 25.78 24.83 25.65 19,492
2019-09-09 24.16 24.48 24.11 24.48 8,337
2019-09-06 23.65 23.73 23.50 23.69 10,404
2019-09-05 23.13 23.56 23.13 23.53 14,219
2019-09-04 22.10 22.25 22.06 22.115 11,322
2019-09-03 21.58 21.845 21.46 21.845 24,154
2019-08-30 22.44 22.44 22.155 22.25 12,196
2019-08-29 21.84 22.23 21.84 22.18 13,228
2019-08-28 21.02 21.42 21.02 21.28 9,198
2019-08-27 21.22 21.22 20.99 20.99 9,428
2019-08-26 21.16 21.34 21.12 21.18 6,870
2019-08-23 21.62 21.68 20.98 20.99 4,808

» More Actuant Stock Price History

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