ACXM

Acxiom Corporation Historical Stock Prices

$18.17
*  
0.09
0.49%
Get ACXM Alerts
*Delayed - data as of Aug. 22, 2014 10:01 ET  -  Find a broker to begin trading ACXM now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ACXM Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
10:01  18.24  18.32  18.09  18.17 26,266
08/21/2014 18.42 18.42 18.02 18.26 438,745
08/20/2014 18.45 18.575 18.2 18.4 616,049
08/19/2014 18.5 18.68 18.4 18.55 577,061
08/18/2014 18.06 18.65 18 18.49 872,211
08/15/2014 17.9 17.94 17.36 17.78 740,635
08/14/2014 17.87 17.91 17.69 17.75 243,373
08/13/2014 17.94 18.07 17.84 17.89 371,253
08/12/2014 18.12 18.2 17.74 17.85 421,393
08/11/2014 18.16 18.31 17.84 18.19 689,570
08/08/2014 17.85 18.3 17.85 18 740,272
08/07/2014 18.06 18.09 17.76 17.77 629,585
08/06/2014 17.9 18.1 17.77 17.98 821,173
08/05/2014 17.28 18.29 17.1 17.97 3,388,552
08/04/2014 18.54 18.65 17.88 18.6 1,071,509
08/01/2014 18.3 18.52 18.21 18.39 1,119,236
07/31/2014 18.23 18.41 18.02 18.32 1,452,521
07/30/2014 18.6 18.83 18.54 18.64 886,330
07/29/2014 18.95 19.04 18.56 18.57 863,771
07/28/2014 19.09 19.175 18.86 18.89 639,902
07/25/2014 19.18 19.21 18.93 19.08 439,042
07/24/2014 19.63 19.8 19.3 19.36 359,646
07/23/2014 19.89 19.89 19.56 19.65 345,749
07/22/2014 19.71 20.05 19.71 19.84 444,290
07/21/2014 19.61 19.79 19.31 19.62 323,415
07/18/2014 19.32 19.86 19.32 19.75 701,223
07/17/2014 19.66 19.87 19.27 19.36 625,743
07/16/2014 20.2 20.2 19.58 19.82 541,691
07/15/2014 20.41 20.5 19.875 20.06 572,267
07/14/2014 20.47 20.47 20.09 20.37 361,996
07/11/2014 20.62 20.8775 20.08 20.15 521,828
07/10/2014 20.33 21.06 20.17 20.71 438,227
07/09/2014 20.86 21.12 20.62 20.78 477,477
07/08/2014 21.22 21.22 20.33 20.77 673,050
07/07/2014 21.61 21.63 21.17 21.23 325,742
07/03/2014 21.63 21.75 21.46 21.68 295,379
07/02/2014 22.07 22.1675 21.485 21.5 421,531
07/01/2014 21.87 22.32 21.72 22.06 1,261,447
06/30/2014 21.59 21.82 21.33 21.69 515,238
06/27/2014 21.45 21.73 21.38 21.56 983,379
06/26/2014 21.79 21.85 21.4 21.6 382,920
06/25/2014 21.52 21.81 21.42 21.8 449,078
06/24/2014 21.72 22.16 21.58 21.64 555,440
06/23/2014 21.65 22.06 21.52 21.83 615,040
06/20/2014 21.73 21.74 21.34 21.68 621,123
06/19/2014 21.7 21.765 21.38 21.6 449,246
06/18/2014 21.71 21.78 21.5 21.6 636,900
06/17/2014 21.14 21.84 21.02 21.76 1,240,870
06/16/2014 20.85 21.35 20.73 21.21 757,853
06/13/2014 20.98 21.1 20.65 20.93 529,379
06/12/2014 21.3 21.3 20.81 20.88 410,671
06/11/2014 21.32 21.55 21.13 21.34 394,328
06/10/2014 21.77 21.858 21.29 21.43 669,005
06/09/2014 22.21 22.3999 21.79 21.91 644,307
06/06/2014 22.11 22.41 21.81 22.29 1,073,828
06/05/2014 22.17 22.22 21.86 21.96 826,925
06/04/2014 22.04 22.43 21.84 22.2 621,973
06/03/2014 22.35 22.6 21.91 22.2 941,975
06/02/2014 22.73 23 22.151 22.46 555,353
05/30/2014 22.96 23.17 22.3 22.73 484,993
05/29/2014 23.03 23.06 22.74 22.99 376,558
05/28/2014 22.99 23.13 22.7 22.87 561,352
05/27/2014 22.48 23.32 22.48 22.92 1,019,901
05/23/2014 21.81 22.61 21.63 22.5 773,742
05/22/2014 21.23 21.93 21.16 21.83 916,777
05/21/2014 21.27 21.5 21.01 21.25 1,450,439
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?