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 (%)
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%)
Mar 01, 2019 27.35 27.44 26.89 27.44 1,612 +0.34(+1.27%)
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%)
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.