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%)
May 01, 2019 27.90 27.90 27.55 27.55 822 -1.04(-3.63%)
Apr 30, 2019 28.13 28.76 27.44 28.59 1,561 +0.68(+2.45%)
Apr 29, 2019 28.39 28.55 27.90 27.90 2,727 -0.46(-1.64%)
Apr 26, 2019 28.35 28.37 28.35 28.37 1,720 +1.07(+3.92%)
Apr 25, 2019 27.79 28.13 27.30 27.30 1,177 -1.05(-3.71%)
Apr 24, 2019 27.80 28.37 27.80 28.35 1,388 +0.66(+2.39%)
Apr 23, 2019 27.69 27.69 27.69 27.69 264 +0.00(+0.00%)
Apr 22, 2019 27.56 27.81 27.31 27.69 2,124 +0.76(+2.82%)
Apr 18, 2019 26.56 26.95 26.56 26.93 645 +0.36(+1.37%)
Apr 17, 2019 26.26 26.93 26.26 26.56 2,054 +0.43(+1.64%)
Apr 16, 2019 27.25 27.25 26.13 26.13 2,064 -1.30(-4.75%)
Apr 15, 2019 28.07 28.07 26.27 27.44 4,747 -1.37(-4.75%)
Apr 12, 2019 28.43 29.30 28.13 28.80 14,192 +0.47(+1.66%)
Apr 11, 2019 29.02 29.20 28.33 28.33 1,750 -0.74(-2.54%)
Apr 10, 2019 28.77 29.09 28.15 29.07 3,671 +0.69(+2.43%)
Apr 09, 2019 27.90 28.70 27.11 28.38 3,924 +0.71(+2.58%)
Apr 08, 2019 27.88 29.22 27.42 27.67 1,751 +0.31(+1.12%)
Apr 05, 2019 25.86 27.43 25.86 27.36 16,343 +1.51(+5.83%)
Apr 04, 2019 25.02 26.38 25.02 25.86 6,928 +0.95(+3.81%)
Apr 03, 2019 25.13 25.13 24.18 24.91 4,118 +0.70(+2.88%)
Apr 02, 2019 24.11 24.78 24.11 24.21 2,584 -0.33(-1.33%)
Apr 01, 2019 24.00 24.71 24.00 24.54 13,356 +1.58(+6.89%)
Mar 29, 2019 24.69 24.69 22.32 22.95 7,418 -1.78(-7.19%)
Mar 28, 2019 25.89 26.30 24.65 24.73 8,346 -0.73(-2.86%)
Mar 27, 2019 25.68 26.30 25.46 25.46 1,845 +0.37(+1.46%)
Mar 26, 2019 25.07 25.09 25.07 25.09 503 -0.13(-0.51%)
Mar 25, 2019 25.76 25.76 25.22 25.22 461 -0.08(-0.31%)
Mar 22, 2019 24.66 25.30 24.65 25.30 2,795 -0.05(-0.18%)
Mar 21, 2019 25.02 25.34 25.02 25.34 1,194 +0.30(+1.18%)
Mar 20, 2019 25.76 26.12 24.99 25.05 3,750 -1.27(-4.83%)
Mar 19, 2019 25.73 26.52 25.73 26.32 868 +0.14(+0.52%)
Mar 18, 2019 26.04 26.75 26.04 26.18 1,443 -0.36(-1.37%)
Mar 15, 2019 25.90 26.54 25.90 26.54 645 +0.12(+0.46%)
Mar 14, 2019 26.42 26.42 26.42 26.42 165 -0.57(-2.10%)
Mar 13, 2019 27.20 28.06 26.84 26.99 3,194 -0.20(-0.74%)
Mar 12, 2019 25.58 27.20 25.58 27.19 2,790 +0.88(+3.35%)
Mar 11, 2019 26.88 26.88 25.31 26.31 3,483 -0.66(-2.45%)
Mar 08, 2019 28.23 28.27 25.59 26.97 7,956 -1.76(-6.13%)
Mar 07, 2019 28.82 31.28 27.04 28.73 18,474 +0.66(+2.37%)
Mar 06, 2019 28.26 28.82 27.59 28.07 1,886 +0.23(+0.82%)
Mar 05, 2019 28.92 28.92 27.42 27.84 3,742 -0.91(-3.15%)
Mar 04, 2019 27.44 29.24 27.25 28.75 8,305 +1.31(+4.78%)
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.