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 (%)
Jun 28, 2019 20.80 20.80 20.10 20.10 308 -0.81(-3.89%)
Jun 27, 2019 21.60 21.60 20.69 20.91 3,687 -0.69(-3.21%)
Jun 26, 2019 21.80 21.80 21.60 21.60 1,919 -0.12(-0.54%)
Jun 25, 2019 21.60 21.89 21.60 21.72 657 -0.06(-0.27%)
Jun 24, 2019 21.78 22.04 21.78 21.78 1,861 -0.37(-1.67%)
Jun 21, 2019 22.84 22.84 21.75 22.15 2,569 -0.57(-2.53%)
Jun 20, 2019 21.74 22.75 21.74 22.72 3,375 +0.88(+4.04%)
Jun 19, 2019 22.33 22.33 21.81 21.84 4,367 +0.00(+0.01%)
Jun 18, 2019 22.22 22.22 21.84 21.84 847 +0.23(+1.08%)
Jun 17, 2019 23.16 23.16 21.57 21.60 12,034 -1.65(-7.11%)
Jun 14, 2019 23.26 23.26 23.26 23.26 205 +0.10(+0.42%)
Jun 13, 2019 23.84 23.84 22.92 23.16 1,540 -0.29(-1.26%)
Jun 12, 2019 24.43 24.43 23.45 23.45 1,394 -0.87(-3.59%)
Jun 11, 2019 24.33 24.33 371 +0.00(+0.00%)
Jun 10, 2019 23.86 24.33 23.86 24.33 641 +0.70(+2.97%)
Jun 07, 2019 22.87 24.01 22.87 23.63 13,564 +1.23(+5.47%)
Jun 06, 2019 23.63 23.64 22.40 22.40 4,712 -1.57(-6.54%)
Jun 05, 2019 24.17 24.33 23.97 23.97 5,530 -0.80(-3.22%)
Jun 04, 2019 26.45 26.47 23.29 24.77 12,663 -1.51(-5.74%)
Jun 03, 2019 25.02 27.07 25.02 26.27 24,393 +1.52(+6.16%)
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%)
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.