ATV - Acorn International, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201919.0519.2319.0519.2319.23300
Jul 16, 201919.4219.4219.4219.4219.42300
Jul 15, 201920.0620.0619.3219.3219.322,900
Jul 12, 201920.5020.5020.1320.1320.13600
Jul 11, 201920.5720.5720.1520.1520.15600
Jul 10, 201920.3820.9420.0220.0220.023,700
Jul 09, 201920.0020.3820.0020.3820.381,400
Jul 08, 201919.5019.9319.5019.8919.892,500
Jul 05, 201919.8219.8919.4419.8019.803,000
Jul 03, 201920.2720.2719.8020.0920.092,300
Jul 02, 201920.7620.8520.4920.5120.512,500
Jul 01, 201920.7522.3020.5021.4921.493,900
Jun 28, 201921.3721.3720.6520.6520.65300
Jun 27, 201922.2022.2021.2621.4921.493,600
Jun 26, 201922.4022.4022.2022.2022.201,900
Jun 25, 201922.2022.5022.2022.3222.32600
Jun 24, 201922.3822.6422.3822.3822.381,800
Jun 21, 201923.4723.4722.3522.7622.762,500
Jun 20, 201922.3423.3822.3423.3523.353,300
Jun 19, 201922.9522.9522.4122.4422.444,300
Jun 18, 201922.8322.8322.4422.4422.44800
Jun 18, 20190.25 Dividend
Jun 17, 201923.8023.8022.1722.2021.9511,700
Jun 14, 201923.9023.9023.9023.9023.63300
Jun 13, 201924.5024.5023.5523.8023.531,500
Jun 12, 201925.1025.1024.1024.1023.831,400
Jun 11, 201925.0025.0025.0025.0024.72400
Jun 10, 201924.5225.0024.5225.0024.72600
Jun 07, 201923.5024.6723.5024.2824.0113,300
Jun 06, 201924.2824.2923.0223.0222.764,600
Jun 05, 201924.8425.0024.6324.6324.355,400
Jun 04, 201927.1827.2023.9325.4525.1612,300
Jun 04, 20191.25 Dividend
Jun 03, 201926.9029.1126.9028.2526.7022,700
May 31, 201926.5626.6625.7026.6125.152,200
May 30, 201925.9026.8225.8526.6625.196,000
May 29, 201925.0225.8525.0225.8024.383,800
May 28, 201926.4926.5925.0225.4424.043,500
May 24, 201927.0027.0024.7325.6624.257,200
May 23, 201927.3227.3827.3227.3225.82600
May 22, 201927.5727.5727.2927.2925.79300
May 21, 201926.0826.7826.0826.5825.121,600
May 20, 201927.0427.2526.2526.3824.931,700
May 17, 201925.2525.4125.0025.0823.702,200
May 16, 201926.0026.0024.5025.4124.011,900
May 15, 201926.2726.2725.5726.1024.662,200
May 14, 201926.0226.0226.0226.0224.59200
May 13, 201927.0827.1626.0826.5125.053,700
May 10, 201927.7327.9027.7327.9026.37500
May 09, 201927.7027.8827.6027.7826.253,300
May 08, 201928.4428.4428.0228.0926.54700
May 07, 201928.0728.1227.4128.1226.571,400
May 06, 201928.9028.9028.9028.9027.31700
May 03, 201929.2529.4028.8128.9827.392,100
May 02, 201929.3529.3528.4228.8627.272,400
May 01, 201930.0030.0029.6229.6227.99800
Apr 30, 201930.2530.9329.5030.7429.051,500
Apr 29, 201930.5230.7030.0030.0028.352,500
Apr 26, 201930.4830.5030.4830.5028.821,700
Apr 25, 201929.8830.2529.3529.3527.741,100
Apr 24, 201929.8930.5029.8930.4828.801,300
Apr 23, 201929.7729.7729.7729.7728.13200
Apr 22, 201929.6329.9029.3629.7728.132,000
Apr 18, 201928.5628.9828.5628.9527.36600
Apr 17, 201928.2428.9628.2428.5626.991,900
Apr 16, 201929.3029.3028.1028.1026.551,900
Apr 15, 201930.1830.1828.2529.5027.884,400
Apr 12, 201930.5731.5030.2530.9729.2713,200
Apr 11, 201931.2031.4030.4730.4728.791,600
Apr 10, 201930.9331.2730.2731.2629.543,400
Apr 09, 201930.0030.8629.1530.5228.843,700
Apr 08, 201929.9831.4129.4929.7528.111,600
Apr 05, 201927.8029.4927.8029.4227.8015,300
Apr 04, 201926.9028.3726.9027.8026.276,400
Apr 03, 201927.0227.0226.0026.7825.313,800
Apr 02, 201925.9226.6525.9226.0324.602,400
Apr 01, 201925.8026.5725.8026.3824.9312,400
Mar 29, 201926.5526.5524.0024.6823.326,900
Mar 28, 201927.8428.2826.5026.5925.137,800
Mar 27, 201927.6128.2827.3727.3725.861,700
Mar 26, 201926.9626.9826.9626.9825.50500
Mar 25, 201927.7027.7027.1227.1225.63400
Mar 22, 201926.5127.2026.5027.2025.702,700
Mar 21, 201926.9027.2526.9027.2525.751,100
Mar 20, 201927.7028.0826.8726.9325.453,500
Mar 19, 201927.6728.5127.6728.3026.74800
Mar 18, 201928.0028.7728.0028.1526.601,300
Mar 15, 201927.8528.5427.8528.5426.97700
Mar 14, 201928.4128.4128.4128.4126.85200
Mar 13, 201929.2430.1728.8629.0227.423,000
Mar 12, 201927.5029.2527.5029.2427.632,600
Mar 11, 201928.9028.9027.2128.2926.733,200
Mar 08, 201930.3530.4027.5129.0027.407,500
Mar 07, 201930.9933.6429.0730.8929.1917,200
Mar 06, 201930.3830.9929.6730.1828.521,800
Mar 05, 201931.1031.1029.4929.9428.293,500
Mar 04, 201929.5031.4429.3030.9129.217,700
Mar 01, 201929.4129.5028.9129.5027.881,600
Feb 28, 201928.9429.2628.6729.1327.533,900
Feb 27, 201928.7928.7928.6728.6727.091,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...