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 (%)
Sep 28, 2018 18.23 18.29 17.67 17.67 2,150 -0.40(-2.21%)
Sep 27, 2018 18.09 18.09 17.62 18.07 4,759 +0.59(+3.38%)
Sep 26, 2018 17.34 17.48 17.34 17.48 1,067 +0.17(+0.99%)
Sep 25, 2018 17.30 17.72 17.30 17.31 1,206 -0.45(-2.51%)
Sep 24, 2018 17.28 17.75 17.28 17.75 1,804 -0.01(-0.05%)
Sep 21, 2018 17.93 18.13 17.49 17.76 3,118 -0.20(-1.14%)
Sep 20, 2018 17.80 18.38 17.80 17.97 1,308 -0.22(-1.20%)
Sep 19, 2018 17.79 18.32 17.79 18.19 1,308 +0.33(+1.85%)
Sep 18, 2018 17.85 17.96 17.79 17.86 2,345 -0.27(-1.51%)
Sep 17, 2018 17.94 18.51 17.90 18.13 3,098 -0.47(-2.52%)
Sep 14, 2018 18.97 19.23 17.55 18.60 8,063 -0.09(-0.47%)
Sep 13, 2018 18.81 19.02 18.49 18.69 4,478 -0.33(-1.75%)
Sep 12, 2018 19.59 19.59 18.30 19.02 9,175 -0.56(-2.88%)
Sep 11, 2018 20.28 20.28 19.56 19.59 4,853 -0.17(-0.85%)
Sep 10, 2018 19.65 20.26 19.23 19.75 4,651 -0.60(-2.92%)
Sep 07, 2018 20.70 20.70 20.08 20.35 4,408 +0.38(+1.90%)
Sep 06, 2018 20.47 20.47 19.38 19.97 6,142 -0.50(-2.42%)
Sep 05, 2018 19.53 21.09 19.29 20.47 13,741 +1.82(+9.75%)
Sep 04, 2018 18.65 19.07 18.62 18.65 3,863 +0.32(+1.76%)
Aug 31, 2018 18.33 18.33 18.33 0 +0.63(+3.59%)
Aug 30, 2018 17.95 17.95 17.33 17.69 1,853 -0.28(-1.56%)
Aug 29, 2018 18.30 18.30 17.44 17.97 3,140 -0.35(-1.91%)
Aug 28, 2018 18.41 18.41 17.67 18.32 6,557 +0.03(+0.15%)
Aug 27, 2018 17.49 18.41 17.47 18.29 9,639 +0.88(+5.08%)
Aug 24, 2018 17.75 18.31 17.39 17.41 1,935 -0.35(-1.99%)
Aug 23, 2018 18.81 18.81 16.46 17.76 12,570 -1.06(-5.63%)
Aug 22, 2018 18.46 19.15 18.46 18.82 3,136 -0.09(-0.49%)
Aug 21, 2018 19.59 20.37 18.79 18.92 6,958 -0.60(-3.05%)
Aug 20, 2018 18.48 21.37 18.18 19.51 12,185 +1.33(+7.31%)
Aug 17, 2018 17.07 18.32 17.04 18.18 3,225 +1.12(+6.54%)
Aug 16, 2018 16.69 18.02 16.33 17.07 10,095 +0.70(+4.30%)
Aug 15, 2018 16.63 16.63 15.83 16.36 5,098 -0.36(-2.15%)
Aug 14, 2018 16.22 17.50 16.14 16.72 11,464 +0.07(+0.39%)
Aug 13, 2018 18.25 18.25 16.35 16.66 9,740 -1.06(-5.98%)
Aug 10, 2018 17.62 17.78 17.58 17.72 3,225 +0.19(+1.06%)
Aug 09, 2018 16.51 18.42 16.40 17.53 14,662 +0.78(+4.66%)
Aug 08, 2018 16.01 17.22 16.01 16.75 34,122 +0.30(+1.81%)
Aug 07, 2018 17.39 17.69 16.28 16.45 16,241 -1.24(-6.99%)
Aug 06, 2018 21.48 21.48 17.56 17.69 20,415 -3.73(-17.41%)
Aug 03, 2018 20.66 21.91 20.33 21.42 8,924 +0.68(+3.27%)
Aug 02, 2018 20.66 23.86 19.87 20.74 13,939 +0.87(+4.40%)
Aug 01, 2018 20.83 20.83 19.87 19.87 8,855 -1.29(-6.11%)
Jul 31, 2018 23.22 23.36 20.52 21.16 12,299 -2.47(-10.47%)
Jul 30, 2018 24.38 24.38 23.37 23.63 5,622 -0.54(-2.23%)
Jul 27, 2018 24.53 24.53 23.72 24.17 6,021 +0.01(+0.05%)
Jul 26, 2018 24.74 24.74 23.44 24.16 11,347 -0.08(-0.32%)
Jul 25, 2018 23.70 24.70 23.01 24.24 11,664 +1.36(+5.94%)
Jul 24, 2018 24.18 24.83 22.69 22.88 8,400 +0.37(+1.65%)
Jul 23, 2018 21.09 22.51 20.25 22.51 9,658 +1.86(+9.03%)
Jul 20, 2018 20.60 20.64 20.19 20.64 666 +0.05(+0.25%)
Jul 19, 2018 20.55 20.93 20.08 20.59 2,196 +0.26(+1.29%)
Jul 18, 2018 20.07 20.55 19.79 20.33 4,478 +0.83(+4.28%)
Jul 17, 2018 19.94 20.83 19.49 19.49 9,349 -0.46(-2.28%)
Jul 16, 2018 20.83 21.29 19.86 19.95 10,753 -0.23(-1.13%)
Jul 13, 2018 20.41 21.25 19.99 20.18 9,673 +0.22(+1.12%)
Jul 12, 2018 19.65 20.36 19.45 19.95 19,881 +0.60(+3.08%)
Jul 11, 2018 17.98 19.95 17.75 19.36 18,536 +1.36(+7.56%)
Jul 10, 2018 18.52 18.52 17.66 18.00 15,933 -0.42(-2.27%)
Jul 09, 2018 17.67 19.43 17.60 18.42 39,300 +0.74(+4.21%)
Jul 06, 2018 16.37 17.67 16.37 17.67 15,980 +1.39(+8.57%)
Jul 05, 2018 15.68 16.42 15.68 16.28 23,638 +1.34(+8.97%)
Jul 03, 2018 14.94 14.94 14.94 0 +0.63(+4.42%)
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.