ATV - Acorn International, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201822.7924.4722.7923.5223.523,600
Apr 19, 201822.4022.7522.0022.7522.752,100
Apr 18, 201821.1122.2221.1122.2222.221,100
Apr 17, 201825.0025.6722.7822.8122.814,600
Apr 16, 201823.2024.7022.6423.0623.062,800
Apr 13, 201823.0025.9023.0023.3323.336,000
Apr 12, 201821.1825.8021.0023.5023.504,700
Apr 11, 201820.8020.8920.5420.8920.891,800
Apr 10, 201819.7919.7919.7919.7919.79700
Apr 09, 201819.5120.6519.4520.0620.062,300
Apr 06, 201819.4020.0119.4019.5219.521,100
Apr 05, 201819.0119.8318.5819.8319.836,800
Apr 04, 201819.8519.8519.6519.6519.65600
Apr 03, 201820.0220.2819.9520.2820.282,200
Apr 02, 201819.5819.9419.5819.8819.88600
Mar 29, 201819.3419.9319.3419.6219.622,600
Mar 28, 201818.7518.7518.7518.7518.75-
Mar 27, 201818.7118.7518.7118.7518.75900
Mar 26, 201819.3419.3418.9018.9018.901,000
Mar 23, 201817.8019.2517.8019.0319.031,800
Mar 22, 201820.6820.6818.5218.6318.631,800
Mar 21, 201819.0519.0519.0519.0519.05200
Mar 20, 201819.0219.1118.5818.9518.951,700
Mar 19, 201818.9919.1918.3518.3518.352,800
Mar 16, 201818.9719.1918.3218.6218.623,300
Mar 15, 201819.6019.6019.2019.2019.20400
Mar 14, 201819.2519.6018.8719.6019.603,200
Mar 13, 201819.8219.8219.0219.0219.021,100
Mar 12, 201819.7419.7419.3319.3319.331,100
Mar 09, 201819.5719.5719.5419.5419.54800
Mar 08, 201819.4919.4919.1119.1119.111,000
Mar 07, 201819.2619.3619.2619.3319.33800
Mar 06, 201818.7319.1118.7319.0119.012,100
Mar 05, 201819.4819.7718.8618.9018.903,000
Mar 02, 201819.1919.5019.1919.2619.261,400
Mar 01, 201820.8020.9618.8018.8018.8011,200
Feb 28, 201821.3921.3921.3521.3521.35900
Feb 27, 201821.3921.3920.7921.2321.232,800
Feb 26, 201821.3921.3920.9521.2521.251,200
Feb 23, 201821.8421.8421.5021.5921.59900
Feb 22, 201821.1021.1020.9721.1021.102,100
Feb 21, 201820.2820.2820.1620.1620.16300
Feb 20, 201821.3021.3020.7420.7520.75700
Feb 16, 201819.5819.9719.5819.9719.971,200
Feb 15, 201817.8619.6017.8619.5819.585,700
Feb 14, 201817.7518.3817.7518.1518.155,800
Feb 13, 201818.0318.3418.0118.0118.011,500
Feb 12, 201819.1319.1318.2818.2818.281,300
Feb 09, 201819.0919.0918.3818.7318.737,700
Feb 08, 201819.1519.4219.1519.3619.361,500
Feb 07, 201819.1819.3519.1819.3119.311,300
Feb 06, 201819.3319.6018.6919.3519.353,000
Feb 05, 201820.6120.6819.7719.7719.776,200
Feb 02, 201820.0020.4919.9720.4920.493,700
Feb 01, 201819.9819.9819.8819.8819.88800
Jan 31, 201819.8019.8619.7619.8419.842,200
Jan 30, 201819.7019.9819.5119.7019.703,300
Jan 29, 201819.5019.8519.5019.5019.504,500
Jan 26, 201819.5019.8218.7419.6919.693,500
Jan 25, 201820.5020.5020.0020.0920.097,400
Jan 24, 201820.6820.6820.0420.0420.043,300
Jan 23, 201821.1221.1720.1120.4020.406,000
Jan 22, 201821.1421.1420.6721.1321.131,800
Jan 19, 201820.4520.7720.4520.7020.702,800
Jan 18, 201820.4720.4720.1420.2020.202,500
Jan 17, 201819.9920.4819.9920.4820.482,500
Jan 16, 201820.9220.9218.5519.1119.1110,000
Jan 12, 201819.9020.5719.8520.5020.5014,700
Jan 11, 201818.8620.0318.8619.9519.952,500
Jan 10, 201818.9118.9118.5518.5518.552,400
Jan 09, 201819.4919.6418.7519.2919.294,000
Jan 08, 201819.9520.5919.6119.6119.6112,100
Jan 05, 201819.5519.8518.1919.6519.6517,000
Jan 04, 201818.3319.2717.3519.1519.1515,400
Jan 03, 201818.8318.8318.4018.4018.401,600
Jan 02, 201819.0019.0018.2418.5018.505,800
Dec 29, 201717.7517.7517.6417.6417.64200
Dec 28, 201717.1217.6917.1217.6917.692,600
Dec 27, 201717.0617.0616.8516.9316.933,700
Dec 26, 201717.5017.5017.5017.5017.50200
Dec 22, 201716.7117.0416.7017.0417.04400
Dec 21, 201717.7017.7016.6416.6716.672,300
Dec 20, 201716.9216.9216.8516.8516.852,100
Dec 19, 201716.5316.5816.0816.0816.083,400
Dec 18, 201717.0317.0316.0116.0116.012,400
Dec 15, 201716.6217.0816.5517.0317.032,100
Dec 14, 201716.6717.4116.5216.5216.522,300
Dec 13, 201715.5916.0715.5715.9915.993,200
Dec 12, 201716.3816.3816.0016.0816.083,000
Dec 11, 201716.8016.8016.6116.6116.61700
Dec 08, 201716.7016.7016.7016.7016.70100
Dec 07, 201716.1016.1916.1016.1916.191,000
Dec 06, 201716.2516.2516.2516.2516.25-
Dec 05, 201716.2516.2516.2516.2516.25-
Dec 04, 201716.3516.8016.2516.2516.253,000
Dec 01, 201716.4116.4116.4116.4116.41-
Nov 30, 201717.2817.2816.4116.4116.411,100
Nov 29, 201717.3817.3817.2017.2017.20700
Nov 28, 201717.9017.9016.1216.4716.475,700
Nov 27, 201717.9817.9816.0816.8916.8918,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...