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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 16, 2019 | 31.80 | 32.28 | 27.60 | 28.20 | 28.20 | 5,400,100 |
| Dec 09, 2019 | 29.16 | 32.88 | 28.80 | 31.56 | 31.56 | 10,863,700 |
| Dec 02, 2019 | 30.24 | 30.60 | 28.56 | 29.16 | 29.16 | 8,119,300 |
| Nov 25, 2019 | 32.28 | 33.84 | 28.32 | 30.00 | 30.00 | 10,515,000 |
| Nov 18, 2019 | 32.64 | 39.00 | 25.68 | 32.40 | 32.40 | 30,797,300 |
| Nov 11, 2019 | 45.00 | 45.48 | 32.40 | 32.76 | 32.76 | 10,586,200 |
| Nov 04, 2019 | 43.32 | 47.04 | 42.72 | 45.72 | 45.72 | 5,477,900 |
| Oct 28, 2019 | 46.20 | 47.28 | 42.12 | 42.96 | 42.96 | 3,623,600 |
| Oct 21, 2019 | 44.40 | 45.96 | 42.00 | 45.60 | 45.60 | 5,177,600 |
| Oct 14, 2019 | 43.68 | 46.92 | 40.80 | 44.16 | 44.16 | 8,133,500 |
| Oct 07, 2019 | 52.32 | 52.46 | 43.68 | 44.16 | 44.16 | 7,676,400 |
| Sep 30, 2019 | 54.96 | 55.68 | 45.60 | 52.80 | 52.80 | 8,767,000 |
| Sep 23, 2019 | 59.16 | 62.88 | 54.12 | 55.44 | 55.44 | 5,785,200 |
| Sep 16, 2019 | 69.00 | 69.96 | 59.05 | 60.24 | 60.24 | 8,424,500 |
| Sep 09, 2019 | 74.76 | 78.00 | 69.12 | 71.40 | 71.40 | 7,256,200 |
| Sep 02, 2019 | 65.40 | 74.76 | 65.16 | 72.96 | 72.96 | 4,000,200 |
| Aug 26, 2019 | 68.40 | 70.32 | 64.56 | 66.00 | 66.00 | 4,023,400 |
| Aug 19, 2019 | 73.68 | 74.40 | 67.68 | 67.68 | 67.68 | 4,796,200 |
| Aug 12, 2019 | 77.88 | 80.88 | 67.80 | 71.88 | 71.88 | 5,157,400 |
| Aug 05, 2019 | 74.04 | 86.40 | 72.72 | 78.48 | 78.48 | 6,685,000 |
| Jul 29, 2019 | 76.32 | 77.16 | 70.20 | 75.96 | 75.96 | 6,059,300 |
| Jul 22, 2019 | 81.96 | 81.96 | 76.20 | 76.92 | 76.92 | 4,056,600 |
| Jul 15, 2019 | 81.48 | 89.52 | 79.44 | 82.08 | 82.08 | 7,536,800 |
| Jul 08, 2019 | 89.88 | 90.48 | 81.00 | 81.24 | 81.24 | 4,474,700 |
| Jul 01, 2019 | 95.76 | 95.76 | 89.52 | 90.48 | 90.48 | 2,029,400 |
| Jun 24, 2019 | 87.96 | 95.04 | 86.16 | 93.84 | 93.84 | 3,530,600 |
| Jun 17, 2019 | 91.32 | 92.28 | 84.12 | 87.60 | 87.60 | 3,967,700 |
| Jun 10, 2019 | 93.96 | 96.84 | 88.32 | 90.72 | 90.72 | 3,913,300 |
| Jun 03, 2019 | 90.00 | 97.92 | 85.56 | 91.68 | 91.68 | 5,834,700 |
| May 27, 2019 | 100.20 | 102.36 | 90.12 | 91.08 | 91.08 | 4,024,300 |
| May 20, 2019 | 103.44 | 105.48 | 98.40 | 99.72 | 99.72 | 4,458,800 |
| May 13, 2019 | 98.04 | 108.60 | 95.04 | 104.16 | 104.16 | 9,376,600 |
| May 06, 2019 | 101.88 | 107.28 | 97.80 | 100.20 | 100.20 | 6,185,900 |
| Apr 29, 2019 | 108.60 | 112.44 | 102.84 | 105.48 | 105.48 | 7,218,500 |
| Apr 22, 2019 | 108.24 | 110.76 | 107.16 | 108.48 | 108.48 | 6,713,700 |
| Apr 15, 2019 | 105.36 | 109.68 | 101.40 | 108.00 | 108.00 | 7,354,900 |
| Apr 08, 2019 | 110.88 | 111.12 | 103.80 | 106.56 | 106.56 | 7,288,100 |
| Apr 01, 2019 | 111.48 | 111.60 | 105.84 | 110.04 | 110.04 | 8,055,200 |
| Mar 25, 2019 | 106.20 | 113.76 | 100.56 | 108.72 | 108.72 | 12,918,900 |
| Mar 18, 2019 | 117.24 | 123.84 | 106.80 | 108.36 | 108.36 | 21,742,400 |
| Mar 11, 2019 | 94.44 | 116.52 | 93.42 | 115.32 | 115.32 | 27,336,000 |
| Mar 04, 2019 | 88.56 | 101.04 | 84.12 | 93.00 | 93.00 | 17,674,600 |
| Feb 25, 2019 | 84.84 | 94.08 | 82.92 | 88.08 | 88.08 | 10,357,600 |
| Feb 18, 2019 | 83.64 | 87.00 | 81.60 | 83.52 | 83.52 | 5,276,900 |
| Feb 11, 2019 | 91.20 | 92.28 | 79.92 | 84.60 | 84.60 | 11,034,100 |
| Feb 04, 2019 | 91.32 | 100.02 | 87.34 | 91.08 | 91.08 | 15,931,200 |
| Jan 28, 2019 | 79.92 | 89.40 | 78.60 | 88.80 | 88.80 | 9,373,100 |
| Jan 21, 2019 | 76.32 | 82.80 | 73.32 | 80.64 | 80.64 | 5,269,000 |
| Jan 14, 2019 | 79.08 | 90.24 | 74.40 | 77.28 | 77.28 | 15,899,800 |
| Jan 07, 2019 | 63.60 | 79.32 | 60.00 | 76.56 | 76.56 | 7,926,100 |
| Dec 31, 2018 | 63.12 | 64.20 | 57.96 | 62.64 | 62.64 | 2,827,500 |
| Dec 24, 2018 | 56.04 | 63.60 | 54.96 | 62.76 | 62.76 | 3,047,200 |
| Dec 17, 2018 | 69.12 | 72.12 | 57.36 | 58.56 | 58.56 | 4,391,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
© 2021 Verizon Media. All rights reserved.
