Advertisement
Advertisement
U.S. markets close in 4 hours 31 minutes
Advertisement
Advertisement
Advertisement
Advertisement

AcuityAds Holdings Inc. (ATY)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.9000+0.0300 (+1.05%)
As of 11:21AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20222.89002.95002.83002.90002.900042,549
Aug 11, 20223.00003.07502.81002.87002.8700212,800
Aug 10, 20222.52003.04002.52003.00003.0000117,800
Aug 09, 20222.60002.60002.47002.48002.480047,400
Aug 08, 20222.66002.67002.61002.63002.630011,100
Aug 05, 20222.44002.60002.44002.58002.580010,800
Aug 04, 20222.61002.62002.45002.52502.525021,400
Aug 03, 20222.65002.67002.58002.60002.600023,800
Aug 02, 20222.31002.62002.31002.52002.520046,700
Aug 01, 20222.36002.44002.30002.34002.340027,200
Jul 29, 20222.43002.51302.43002.44002.440024,800
Jul 28, 20222.45602.50002.42002.48002.480021,800
Jul 27, 20222.44002.49002.41002.49002.490015,200
Jul 26, 20222.35802.36002.32002.35002.350013,000
Jul 25, 20222.41002.45002.37002.41002.41009,100
Jul 22, 20222.61002.64002.42002.42002.42009,900
Jul 21, 20222.61002.64002.55002.64002.640026,200
Jul 20, 20222.60002.69002.59002.62002.620019,500
Jul 19, 20222.49002.62002.49002.56002.560019,200
Jul 18, 20222.32002.57002.32002.48702.487021,800
Jul 15, 20222.32002.32502.26002.27002.270016,700
Jul 14, 20222.26502.35002.25002.33002.330027,200
Jul 13, 20222.26002.37202.26002.32002.320030,400
Jul 12, 20222.38002.38002.32002.34002.340029,800
Jul 11, 20222.46002.47002.38002.40002.400028,500
Jul 08, 20222.51002.62002.50002.52002.520039,900
Jul 07, 20222.50002.60202.50002.56002.560022,800
Jul 06, 20222.21002.45002.21002.40002.400071,300
Jul 05, 20222.18002.34002.18002.19002.190013,000
Jul 01, 20222.30002.30002.20402.26002.26006,700
Jun 30, 20222.19002.35002.16002.31002.310044,900
Jun 29, 20222.26002.26002.20002.23002.230034,200
Jun 28, 20222.35002.36302.23002.29002.290083,400
Jun 27, 20222.37902.38002.32702.38002.380034,100
Jun 24, 20222.25002.45002.25002.40002.4000126,100
Jun 23, 20222.28002.33002.23002.26302.263024,100
Jun 22, 20222.30002.37302.27402.29002.29009,200
Jun 21, 20222.30002.43002.30002.37002.370013,600
Jun 17, 20222.14002.28202.14002.23002.230037,500
Jun 16, 20222.24002.28002.15002.16002.160042,800
Jun 15, 20222.36002.37002.24202.34002.340027,200
Jun 14, 20222.24002.35002.21502.26002.260071,100
Jun 13, 20222.30002.34002.21602.23002.230092,500
Jun 10, 20222.49002.60002.42002.45002.450071,800
Jun 09, 20222.65002.67002.55002.56002.560035,800
Jun 08, 20222.78002.81002.65002.65002.650099,300
Jun 07, 20222.70002.84002.69002.79002.790023,100
Jun 06, 20222.65002.75002.64002.75002.750016,900
Jun 03, 20222.63002.71002.62002.62002.620024,100
Jun 02, 20222.53002.74302.53002.71002.710067,200
Jun 01, 20222.54002.68002.49302.54002.540068,400
May 31, 20222.46002.58002.45002.57002.570069,500
May 27, 20222.37002.41002.31002.37002.370061,800
May 26, 20222.35002.43002.35002.37002.370052,800
May 25, 20222.30002.37902.30002.34002.340051,300
May 24, 20222.45002.46002.27002.27002.270096,800
May 23, 20222.61002.67002.47002.49002.490038,300
May 20, 20222.69002.71002.36002.47002.470094,200
May 19, 20222.52002.84002.50002.69002.6900128,400
May 18, 20222.45002.50002.41002.49002.490048,200
May 17, 20222.33002.47002.33002.46002.4600148,300
May 16, 20222.23002.31002.12902.26002.2600107,400
May 13, 20221.89002.21001.89002.19002.1900258,700
May 12, 20222.07002.14001.65001.86001.86001,046,500
May 11, 20222.45002.54002.31002.32002.3200113,900
May 10, 20222.55002.57602.42002.48002.4800100,900
May 09, 20222.62002.72002.50002.53002.5300146,000
May 06, 20222.75002.76102.65002.71002.710052,200
May 05, 20223.06003.06002.76002.78002.780055,700
May 04, 20222.91003.05002.81003.04003.040060,200
May 03, 20222.89002.98002.89002.94002.940044,000
May 02, 20223.00003.11002.88002.91002.910031,300
Apr 29, 20222.99003.15002.99003.04003.040051,500
Apr 28, 20222.99003.10002.90002.90002.900093,800
Apr 27, 20223.12003.15002.97002.99002.9900162,400
Apr 26, 20223.15003.24003.15003.19003.190088,300
Apr 25, 20223.24003.35003.19003.19003.190061,200
Apr 22, 20223.39003.40003.25003.33003.3300125,800
Apr 21, 20223.35003.66003.30003.35003.3500303,200
Apr 20, 20223.30003.35003.25003.31003.310031,100
Apr 19, 20223.23003.41003.23003.26003.260051,600
Apr 18, 20223.20003.30003.13003.29003.290070,100
Apr 14, 20223.25003.32003.16003.24003.240043,900
Apr 13, 20223.19003.28003.13903.25003.250047,100
Apr 12, 20223.16003.21003.11103.19003.190037,300
Apr 11, 20223.12003.14003.06003.09003.090080,600
Apr 08, 20223.25003.25003.01003.01003.0100176,200
Apr 07, 20223.14003.31003.06003.31003.310073,800
Apr 06, 20223.22003.22003.04003.07003.070075,000
Apr 05, 20223.23003.39003.22503.29003.2900156,000
Apr 04, 20223.07003.27903.07003.22003.2200131,500
Apr 01, 20223.14003.22003.00003.06003.060085,300
Mar 31, 20223.23003.23003.05903.15003.150095,800
Mar 30, 20223.03003.26003.03003.22003.2200236,500
Mar 29, 20222.98003.10002.90003.05003.0500102,700
Mar 28, 20222.76002.90002.71002.90002.900062,400
Mar 25, 20222.83002.86102.74002.79002.790080,200
Mar 24, 20222.81002.86502.75402.83002.8300115,700
Mar 23, 20222.95002.98002.79002.82002.820076,900
Mar 22, 20222.82002.98002.82002.94002.9400153,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement