U.S. Markets closed

Aurora Cannabis Inc. (ACB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.19+0.31 (+3.93%)
At close: 4:00PM EDT

8.28 +0.09 (1.10%)
After hours: 7:19PM EDT

Show:
Historical Prices
Frequency:
Weekly
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 16, 201931.8032.2827.6028.2028.205,400,100
Dec 09, 201929.1632.8828.8031.5631.5610,863,700
Dec 02, 201930.2430.6028.5629.1629.168,119,300
Nov 25, 201932.2833.8428.3230.0030.0010,515,000
Nov 18, 201932.6439.0025.6832.4032.4030,797,300
Nov 11, 201945.0045.4832.4032.7632.7610,586,200
Nov 04, 201943.3247.0442.7245.7245.725,477,900
Oct 28, 201946.2047.2842.1242.9642.963,623,600
Oct 21, 201944.4045.9642.0045.6045.605,177,600
Oct 14, 201943.6846.9240.8044.1644.168,133,500
Oct 07, 201952.3252.4643.6844.1644.167,676,400
Sep 30, 201954.9655.6845.6052.8052.808,767,000
Sep 23, 201959.1662.8854.1255.4455.445,785,200
Sep 16, 201969.0069.9659.0560.2460.248,424,500
Sep 09, 201974.7678.0069.1271.4071.407,256,200
Sep 02, 201965.4074.7665.1672.9672.964,000,200
Aug 26, 201968.4070.3264.5666.0066.004,023,400
Aug 19, 201973.6874.4067.6867.6867.684,796,200
Aug 12, 201977.8880.8867.8071.8871.885,157,400
Aug 05, 201974.0486.4072.7278.4878.486,685,000
Jul 29, 201976.3277.1670.2075.9675.966,059,300
Jul 22, 201981.9681.9676.2076.9276.924,056,600
Jul 15, 201981.4889.5279.4482.0882.087,536,800
Jul 08, 201989.8890.4881.0081.2481.244,474,700
Jul 01, 201995.7695.7689.5290.4890.482,029,400
Jun 24, 201987.9695.0486.1693.8493.843,530,600
Jun 17, 201991.3292.2884.1287.6087.603,967,700
Jun 10, 201993.9696.8488.3290.7290.723,913,300
Jun 03, 201990.0097.9285.5691.6891.685,834,700
May 27, 2019100.20102.3690.1291.0891.084,024,300
May 20, 2019103.44105.4898.4099.7299.724,458,800
May 13, 201998.04108.6095.04104.16104.169,376,600
May 06, 2019101.88107.2897.80100.20100.206,185,900
Apr 29, 2019108.60112.44102.84105.48105.487,218,500
Apr 22, 2019108.24110.76107.16108.48108.486,713,700
Apr 15, 2019105.36109.68101.40108.00108.007,354,900
Apr 08, 2019110.88111.12103.80106.56106.567,288,100
Apr 01, 2019111.48111.60105.84110.04110.048,055,200
Mar 25, 2019106.20113.76100.56108.72108.7212,918,900
Mar 18, 2019117.24123.84106.80108.36108.3621,742,400
Mar 11, 201994.44116.5293.42115.32115.3227,336,000
Mar 04, 201988.56101.0484.1293.0093.0017,674,600
Feb 25, 201984.8494.0882.9288.0888.0810,357,600
Feb 18, 201983.6487.0081.6083.5283.525,276,900
Feb 11, 201991.2092.2879.9284.6084.6011,034,100
Feb 04, 201991.32100.0287.3491.0891.0815,931,200
Jan 28, 201979.9289.4078.6088.8088.809,373,100
Jan 21, 201976.3282.8073.3280.6480.645,269,000
Jan 14, 201979.0890.2474.4077.2877.2815,899,800
Jan 07, 201963.6079.3260.0076.5676.567,926,100
Dec 31, 201863.1264.2057.9662.6462.642,827,500
Dec 24, 201856.0463.6054.9662.7662.763,047,200
Dec 17, 201869.1272.1257.3658.5658.564,391,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.