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 26.56 26.66 25.70 26.61 2,200 -0.05(-0.18%)
May 30, 2019 25.90 26.82 25.85 26.66 5,959 +0.86(+3.33%)
May 29, 2019 25.02 25.85 25.02 25.80 3,758 +0.36(+1.42%)
May 28, 2019 26.49 26.49 25.02 25.44 3,337 -0.22(-0.85%)
May 24, 2019 27.00 27.00 24.73 25.66 7,100 -1.66(-6.07%)
May 23, 2019 27.32 27.38 27.32 27.32 582 +0.03(+0.09%)
May 22, 2019 27.57 27.57 27.29 27.29 333 +0.71(+2.69%)
May 21, 2019 26.08 26.78 26.08 26.58 1,627 +0.19(+0.74%)
May 20, 2019 27.04 27.25 26.25 26.38 1,656 +1.30(+5.19%)
May 17, 2019 25.25 25.41 25.00 25.08 2,100 -0.33(-1.29%)
May 16, 2019 26.00 26.00 24.50 25.41 1,924 -0.69(-2.66%)
May 15, 2019 26.27 26.27 25.57 26.10 2,179 +0.08(+0.31%)
May 14, 2019 26.02 26.02 26.02 26.02 154 -0.49(-1.85%)
May 13, 2019 27.08 27.16 26.08 26.51 3,723 -1.39(-4.99%)
May 10, 2019 27.73 27.90 27.73 27.90 400 +0.12(+0.44%)
May 09, 2019 27.70 27.88 27.60 27.78 3,320 -0.31(-1.10%)
May 08, 2019 28.44 28.44 28.02 28.09 704 -0.03(-0.11%)
May 07, 2019 28.07 28.12 27.41 28.12 1,444 -0.78(-2.70%)
May 06, 2019 28.90 28.90 28.90 28.90 663 -0.08(-0.29%)
May 03, 2019 29.25 29.40 28.81 28.98 2,100 +0.12(+0.43%)
May 02, 2019 29.35 29.35 28.42 28.86 2,415 -0.76(-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.