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
2019-02-22 24.72 24.94 24.72 24.855 6,220
2019-02-21 24.74 24.78 24.52 24.64 12,501
2019-02-20 24.38 24.78 24.32 24.75 13,968
2019-02-19 24.24 24.55 24.17 24.33 9,498
2019-02-15 24.07 24.48 24.07 24.44 7,479
2019-02-14 23.70 24.11 23.70 23.84 13,284
2019-02-13 24.10 24.15 23.82 23.83 10,090
2019-02-12 23.08 23.895 23.03 23.895 14,717
2019-02-11 22.43 22.77 22.43 22.77 13,449
2019-02-08 22.71 22.76 22.35 22.53 6,381
2019-02-07 23.05 23.05 22.54 22.77 9,182
2019-02-06 23.38 23.47 23.20 23.29 10,970
2019-02-05 23.22 23.39 23.13 23.36 9,792
2019-02-04 22.85 23.105 22.83 23.04 16,271
2019-02-01 22.89 23.10 22.80 22.80 11,941
2019-01-31 22.33 22.95 22.33 22.87 25,150
2019-01-30 22.56 22.78 22.33 22.56 30,242
2019-01-29 22.09 22.29 22.09 22.23 14,623
2019-01-28 22.34 22.35 21.98 22.10 20,084
2019-01-25 22.30 22.37 22.17 22.24 12,464
2019-01-24 22.19 22.72 22.04 22.05 15,288
2019-01-23 22.30 22.30 21.64 21.81 8,712
2019-01-22 22.46 22.46 22.01 22.07 10,378
2019-01-18 22.68 22.79 22.44 22.67 10,723
2019-01-17 21.95 22.63 21.95 22.52 10,326
2019-01-16 21.94 22.20 21.90 21.95 5,705
2019-01-15 22.06 22.06 21.50 21.85 14,273
2019-01-14 22.02 22.24 21.81 21.96 13,794
2019-01-11 21.81 22.24 21.79 22.23 12,963
2019-01-10 22.14 22.24 21.85 22.04 28,443

» More Actuant Stock Price History

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