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 (%)
May 31, 2019 24.70 24.80 23.90 24.75 2,365 -0.05(-0.18%)
May 30, 2019 24.09 24.94 24.04 24.80 6,407 +0.80(+3.33%)
May 29, 2019 23.27 24.04 23.27 24.00 4,040 +0.33(+1.42%)
May 28, 2019 24.64 24.64 23.27 23.66 3,587 -0.20(-0.85%)
May 24, 2019 25.11 25.11 23.00 23.86 7,633 -1.54(-6.07%)
May 23, 2019 25.40 25.47 25.40 25.40 625 +0.02(+0.09%)
May 22, 2019 25.64 25.64 25.38 25.38 358 +0.66(+2.69%)
May 21, 2019 24.26 24.91 24.26 24.72 1,749 +0.18(+0.74%)
May 20, 2019 25.15 25.34 24.41 24.54 1,780 +1.21(+5.19%)
May 17, 2019 23.48 23.63 23.25 23.32 2,257 -0.30(-1.29%)
May 16, 2019 24.18 24.18 22.79 23.63 2,068 -0.65(-2.66%)
May 15, 2019 24.43 24.43 23.78 24.27 2,342 +0.07(+0.31%)
May 14, 2019 24.20 24.20 24.20 24.20 165 -0.46(-1.85%)
May 13, 2019 25.19 25.26 24.25 24.66 4,002 -1.29(-4.99%)
May 10, 2019 25.79 25.95 25.79 25.95 430 +0.11(+0.44%)
May 09, 2019 25.76 25.93 25.67 25.84 3,569 -0.29(-1.10%)
May 08, 2019 26.45 26.45 26.06 26.13 756 -0.03(-0.11%)
May 07, 2019 26.11 26.15 25.49 26.15 1,552 -0.73(-2.70%)
May 06, 2019 26.88 26.88 26.88 26.88 712 -0.08(-0.29%)
May 03, 2019 27.20 27.35 26.79 26.96 2,257 +0.12(+0.43%)
May 02, 2019 27.30 27.30 26.43 26.84 2,596 -0.71(-2.57%)
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.