U.S. Markets open in 1 hr 58 mins

Acxiom Corporation (ACXM)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
22.40-0.45 (-1.97%)
At close: 4:00PM EDT
People also watch
ACIWADTNADSAGYSCSGS
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201722.7922.8622.4022.4022.40445,500
Aug 16, 201723.0723.2722.8522.8522.85387,500
Aug 15, 201723.3223.3222.9722.9822.98472,500
Aug 14, 201723.0523.9723.0523.3423.34673,300
Aug 11, 201722.8523.0322.7322.9722.97794,100
Aug 10, 201723.0123.0922.6422.7622.76719,100
Aug 09, 201723.4723.5222.9723.0823.081,217,400
Aug 08, 201724.0624.1723.5923.6223.62813,100
Aug 07, 201725.0225.0224.0524.0624.061,093,500
Aug 04, 201726.8027.2025.0025.0825.082,865,000
Aug 03, 201726.8326.9526.7226.7726.77764,500
Aug 02, 201726.9926.9926.6726.8426.84349,200
Aug 01, 201727.1327.1926.8226.9526.95373,400
Jul 31, 201727.0327.0826.8126.9726.97238,600
Jul 28, 201726.7827.1626.7827.0627.06488,500
Jul 27, 201727.0527.1626.7626.9926.99617,800
Jul 26, 201727.2027.2026.9526.9926.99697,900
Jul 25, 201727.0927.5326.9727.1427.141,129,000
Jul 24, 201726.8527.0626.7826.9926.99750,300
Jul 21, 201727.1427.1426.3826.8726.87335,600
Jul 20, 201727.0127.1226.5527.0327.03250,100
Jul 19, 201726.7827.1126.7326.9926.99716,300
Jul 18, 201726.6526.7826.5326.7126.71312,700
Jul 17, 201726.7426.8826.5326.7826.78398,900
Jul 14, 201726.2126.8226.1926.6426.643,101,200
Jul 13, 201725.7026.2125.5026.2126.21626,800
Jul 12, 201725.7825.9725.6425.6625.66767,700
Jul 11, 201725.5925.6725.3525.4925.49495,000
Jul 10, 201725.8125.8625.4825.5625.56377,900
Jul 07, 201725.4425.9025.3925.8625.86278,700
Jul 06, 201725.6125.9325.3525.4225.42435,500
Jul 05, 201725.7825.9725.7425.8025.80215,400
Jul 03, 201726.1226.1525.7525.9125.91159,900
Jun 30, 201726.0526.2425.8825.9825.98560,100
Jun 29, 201726.4526.4525.8426.0126.01486,500
Jun 28, 201726.3326.5426.1826.4526.45350,300
Jun 27, 201726.2526.2925.9626.1226.12571,400
Jun 26, 201726.3126.3625.9426.2726.27342,800
Jun 23, 201726.0126.5125.9626.2326.23440,200
Jun 22, 201725.9026.2225.6726.2126.21357,900
Jun 21, 201726.0026.1025.7925.8425.84381,000
Jun 20, 201726.2426.2425.8025.8825.88158,800
Jun 19, 201726.4426.8626.1226.2926.29248,700
Jun 16, 201726.2026.3125.8726.2626.26898,600
Jun 15, 201726.1126.7226.1126.6426.64331,500
Jun 14, 201726.7526.9826.2926.3926.39288,200
Jun 13, 201726.7126.9226.4126.6426.64354,100
Jun 12, 201726.1626.5726.0526.5726.57294,800
Jun 09, 201726.3726.6625.9226.1726.17538,400
Jun 08, 201726.0026.4825.9126.4226.42249,200
Jun 07, 201726.2026.2125.5226.0026.00445,200
Jun 06, 201726.2126.2725.7426.0326.03361,200
Jun 05, 201726.7226.8126.3826.4526.45415,000
Jun 02, 201726.6227.0026.4326.7526.75293,800
Jun 01, 201726.2926.5725.7226.5426.54518,000
May 31, 201725.8426.3025.6226.2026.20696,600
May 30, 201725.7825.8925.6325.7325.73434,400
May 26, 201725.9526.0325.4725.9125.91240,900
May 25, 201725.6526.1725.6026.0626.06383,200
May 24, 201726.0726.1225.7925.8525.85411,500
May 23, 201725.7026.5225.7026.1526.15557,800
May 22, 201725.8326.0025.7025.9025.90613,500
May 19, 201725.8126.1025.6425.7725.77656,900
May 18, 201726.0026.1825.5125.7625.761,174,400
May 17, 201726.6427.4825.9726.1526.151,593,400
May 16, 201727.8728.4327.6428.2128.21948,600
May 15, 201728.0828.6628.0628.3628.36767,600
May 12, 201728.2128.3527.8428.0428.04339,600
May 11, 201728.7428.7428.1728.3128.31554,300
May 10, 201728.7928.9928.5428.8728.87284,400
May 09, 201728.8228.8728.5728.7728.77177,500
May 08, 201728.9028.9928.5828.7928.79151,000
May 05, 201729.1029.1128.7128.8728.87195,000
May 04, 201728.7429.0828.3728.9728.97231,500
May 03, 201728.5728.7228.2228.6928.69194,300
May 02, 201729.1029.1028.5228.6828.68284,700
May 01, 201729.1029.1028.6028.9728.97330,100
Apr 28, 201728.9929.0628.7728.9028.90313,100
Apr 27, 201728.7129.0928.6329.0529.05259,900
Apr 26, 201728.5429.0828.4128.6028.60319,200
Apr 25, 201728.4828.6128.3528.5328.53585,000
Apr 24, 201728.3628.4928.1528.1928.19433,500
Apr 21, 201727.9028.0126.9327.8727.87355,800
Apr 20, 201727.6328.0027.4727.9627.96276,300
Apr 19, 201727.2327.5727.2027.4227.42320,500
Apr 18, 201727.0427.3027.0027.1327.13305,200
Apr 17, 201726.9927.2726.9127.2027.20434,100
Apr 13, 201727.6027.7726.9226.9326.93317,900
Apr 12, 201728.0628.2927.6627.7127.71209,900
Apr 11, 201727.7228.1327.4728.1228.12304,500
Apr 10, 201727.8128.0827.5627.7927.79261,500
Apr 07, 201728.1228.2727.7827.8127.81331,000
Apr 06, 201727.8028.2227.5428.2228.22233,600
Apr 05, 201728.1128.5927.7627.7827.78221,500
Apr 04, 201727.4028.3527.1528.0128.01293,600
Apr 03, 201728.5028.5628.1428.2128.21374,800
Mar 31, 201727.6928.5727.6928.4728.47552,800
Mar 30, 201727.8028.0027.6427.7727.77553,900
Mar 29, 201727.7927.9127.6027.8727.87178,700
Mar 28, 201727.5028.0027.3327.8727.87237,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...