Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acorn International (NY: ATV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 26.91 27.21 26.67 27.09 4,153 +0.43(+1.62%)
Feb 27, 2019 26.78 26.78 26.66 26.66 1,702 +0.06(+0.22%)
Feb 26, 2019 26.09 26.78 26.09 26.60 1,071 -0.34(-1.27%)
Feb 25, 2019 25.76 26.95 25.32 26.95 5,722 +0.30(+1.12%)
Feb 22, 2019 28.82 28.82 25.25 26.65 7,741 -1.77(-6.22%)
Feb 21, 2019 28.82 28.82 28.33 28.41 2,892 +0.08(+0.28%)
Feb 20, 2019 28.82 28.82 27.95 28.33 6,225 +0.38(+1.37%)
Feb 19, 2019 26.97 28.46 26.97 27.95 12,845 +0.82(+3.03%)
Feb 15, 2019 27.44 27.44 26.78 27.13 1,290 +0.14(+0.52%)
Feb 14, 2019 27.90 27.99 26.66 26.98 3,963 -0.34(-1.25%)
Feb 13, 2019 26.41 27.34 25.86 27.33 8,479 +1.42(+5.47%)
Feb 12, 2019 24.58 26.32 24.58 25.91 5,971 +1.09(+4.38%)
Feb 11, 2019 23.23 25.00 23.23 24.82 4,284 +1.57(+6.76%)
Feb 08, 2019 22.81 23.30 22.81 23.25 1,505 -0.59(-2.49%)
Feb 07, 2019 23.56 23.85 23.56 23.85 380 -0.19(-0.78%)
Feb 06, 2019 24.18 24.18 23.64 24.03 2,850 -0.17(-0.72%)
Feb 05, 2019 24.18 24.23 24.18 24.21 958 +0.46(+1.93%)
Feb 04, 2019 22.10 23.88 22.10 23.75 1,776 +0.81(+3.54%)
Feb 01, 2019 22.93 23.02 22.80 22.94 2,257 +0.03(+0.15%)
Jan 31, 2019 22.75 23.41 22.75 22.90 2,105 +0.14(+0.63%)
Jan 30, 2019 23.87 24.50 22.76 22.76 3,953 -0.46(-2.00%)
Jan 29, 2019 21.24 23.47 20.87 23.22 4,830 +2.04(+9.61%)
Jan 28, 2019 21.76 22.17 21.19 21.19 917 -1.58(-6.94%)
Jan 25, 2019 20.78 22.77 20.78 22.77 2,042 +2.08(+10.07%)
Jan 24, 2019 19.56 20.68 19.56 20.68 1,489 +0.55(+2.73%)
Jan 23, 2019 19.73 20.70 19.67 20.14 2,672 -0.04(-0.21%)
Jan 22, 2019 19.95 20.61 19.53 20.18 4,199 -0.45(-2.17%)
Jan 18, 2019 21.39 21.39 20.09 20.62 2,687 +0.02(+0.11%)
Jan 17, 2019 20.46 21.36 20.46 20.60 3,279 -0.26(-1.26%)
Jan 16, 2019 20.37 21.12 19.88 20.86 2,090 -0.21(-1.01%)
Jan 15, 2019 22.55 23.23 21.08 21.08 1,803 -1.53(-6.79%)
Jan 14, 2019 23.37 23.37 22.55 22.61 1,516 -0.55(-2.37%)
Jan 11, 2019 23.16 23.16 23.16 23.16 215 +0.13(+0.54%)
Jan 10, 2019 23.03 23.03 23.03 23.03 493 -0.13(-0.58%)
Jan 09, 2019 23.20 23.20 22.99 23.17 1,099 +0.40(+1.76%)
Jan 08, 2019 23.14 23.14 22.77 22.77 667 +0.72(+3.25%)
Jan 07, 2019 22.54 22.54 22.05 22.05 1,073 +0.20(+0.94%)
Jan 04, 2019 22.39 22.39 21.85 21.85 1,290 -0.38(-1.72%)
Jan 03, 2019 22.62 23.11 22.09 22.23 4,049 +1.15(+5.47%)
Jan 02, 2019 20.46 22.02 20.46 21.07 2,830 +0.71(+3.47%)
Dec 31, 2018 20.35 20.83 20.33 20.37 860 -0.78(-3.69%)
Dec 28, 2018 21.52 21.61 21.14 21.15 860 -0.24(-1.13%)
Dec 27, 2018 21.65 21.65 20.59 21.39 4,659 +0.84(+4.09%)
Dec 26, 2018 19.08 21.65 19.08 20.55 5,815 +1.48(+7.78%)
Dec 24, 2018 18.19 19.47 18.14 19.07 1,827 +0.23(+1.23%)
Dec 21, 2018 20.35 20.35 18.83 18.83 1,827 -1.68(-8.20%)
Dec 20, 2018 22.60 22.94 20.46 20.52 9,661 -2.23(-9.80%)
Dec 19, 2018 22.19 23.14 22.19 22.75 2,728 +0.16(+0.69%)
Dec 18, 2018 23.24 23.98 22.17 22.59 4,015 -1.36(-5.67%)
Dec 17, 2018 24.57 25.02 23.36 23.95 3,980 -0.48(-1.98%)
Dec 14, 2018 25.11 25.11 24.16 24.43 1,720 -0.62(-2.47%)
Dec 13, 2018 24.33 25.05 24.33 25.05 854 +0.19(+0.78%)
Dec 12, 2018 24.28 25.17 24.28 24.86 2,179 +0.58(+2.41%)
Dec 11, 2018 24.83 24.83 24.12 24.27 2,891 +0.36(+1.52%)
Dec 10, 2018 24.98 24.98 23.82 23.91 3,804 +0.30(+1.28%)
Dec 07, 2018 24.96 25.85 23.61 23.61 5,591 -0.98(-3.97%)
Dec 06, 2018 24.64 25.07 21.52 24.59 9,780 -1.39(-5.36%)
Dec 04, 2018 23.50 26.81 23.50 25.98 6,666 +2.47(+10.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.