• FirefoxUpgrade to the new Firefox »
  •  Dow Up2.43% Nasdaq Up2.24%

    Acorn International, Inc. (ATV)

    -NYSE
    1.60 Up 0.02(1.27%) 3:50PM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jun 14, 200725.1325.8524.4125.49159,10018.66
    Jun 13, 200724.9026.0024.0024.28170,40017.77
    Jun 12, 200725.4225.5923.0624.46592,70017.90
    Jun 11, 200727.0027.0025.0025.18103,60018.43
    Jun 8, 200727.5027.8126.8027.11119,00019.84
    Jun 7, 200728.6728.7526.3427.47175,80020.11
    Jun 6, 200729.2529.4528.5028.7599,80021.04
    Jun 5, 200729.5230.0028.5029.25479,00021.41
    Jun 4, 200729.5029.9428.8529.69184,30021.73
    Jun 1, 200728.7529.5028.0229.50189,60021.59
    May 31, 200731.4432.1229.2729.49386,60021.58
    May 30, 200728.5032.3327.2029.75743,50021.77
    May 29, 200730.8530.8929.3530.00320,80021.96
    May 25, 200727.7030.1527.7030.08548,30022.02
    May 24, 200725.7527.9925.5027.40547,50020.05
    May 23, 200723.7525.4823.7024.75184,80018.11
    May 22, 200724.1024.1023.5023.64102,60017.30
    May 21, 200723.9525.5023.6823.95183,50017.53
    May 18, 200723.9424.3323.4123.7476,30017.38
    May 17, 200724.0524.0523.4023.4093,00017.13
    May 16, 200724.2024.4923.5024.3793,40017.84
    May 15, 200724.6525.1024.1024.2092,60017.71
    May 14, 200723.4025.8523.4024.65397,30018.04
    May 11, 200723.0024.0023.0023.25105,90017.02
    May 10, 200723.9024.0022.8622.92257,00016.78
    May 9, 200723.1024.6023.0023.85265,60017.46
    May 8, 200723.5024.3622.2523.00402,40016.83
    May 7, 200726.1026.5022.6223.50811,90017.20
    May 4, 200722.0027.0021.9525.691,888,80018.80
    May 3, 200719.9022.7018.6621.50015.74
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.