Actuant Corporation Common Stock Historical Stock Prices

ATU 
$26.71
*  
0.38
1.4%
Get ATU Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading ATU now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 26.99 27.37 26.575 26.71 812,134
04/28/2016 27.09 27.49 26.9758 27.09 786,193
04/27/2016 26.9 27.39 26.9 27.25 421,677
04/26/2016 26.33 26.86 26.33 26.85 468,893
04/25/2016 25.97 26.4 25.9 26.29 1,012,435
04/22/2016 25.79 26.19 25.79 26.03 483,951
04/21/2016 25.66 25.9 25.5 25.73 373,070
04/20/2016 25.75 25.95 25.6 25.67 310,398
04/19/2016 25.58 25.95 25.518 25.73 404,552
04/18/2016 25.1 25.47 24.87 25.42 243,608
04/15/2016 25.33 25.52 25.235 25.33 295,380
04/14/2016 25.63 25.7 25.25 25.44 313,395
04/13/2016 24.82 25.61 24.77 25.56 416,692
04/12/2016 24.5 24.8 24.38 24.57 235,667
04/11/2016 24.4 24.62 24.23 24.5 364,460
04/08/2016 24.21 24.69 24.0901 24.22 351,514
04/07/2016 24.03 24.21 23.72 23.86 327,663
04/06/2016 23.89 23.89 23.38 23.75 274,402
04/05/2016 23.89 24.07 23.66 23.81 543,427
04/04/2016 24.83 24.83 24.21 24.45 412,445
04/01/2016 24.34 24.95 24.07 24.91 454,503
03/31/2016 24.6 24.79 24.38 24.71 396,992
03/30/2016 25 25.05 24.44 24.54 371,212
03/29/2016 24.28 24.89 24.2 24.88 334,054
03/28/2016 24.48 24.56 24.12 24.39 362,424
03/24/2016 23.92 24.34 23.67 24.34 345,578
03/23/2016 24.27 24.47 24.06 24.08 495,828
03/22/2016 24.23 24.83 24.23 24.46 480,993
03/21/2016 23.98 24.52 23.89 24.42 501,869
03/18/2016 24.5 24.5 23.97 23.97 887,216
03/17/2016 23.27 24.45 23.07 24.37 946,885
03/16/2016 23.6 24 22.62 23.33 1,239,886
03/15/2016 23.05 23.496 22.5 22.98 1,117,864
03/14/2016 23.79 24 23.555 23.87 372,802
03/11/2016 23.34 24.03 23.21 23.92 471,387
03/10/2016 23.53 23.57 23.01 23.07 841,718
03/09/2016 23.18 23.76 22.7436 23.51 1,136,511
03/08/2016 22.26 23.16 22.01 23.12 2,765,540
03/07/2016 24.36 25.23 24.36 25.14 878,360
03/04/2016 24.5 24.8 24.27 24.48 1,072,057
03/03/2016 24.29 24.76 24.29 24.49 528,459
03/02/2016 24.35 24.51 23.95 24.3 420,427
03/01/2016 23.65 24.43 23.33 24.4 642,216
02/29/2016 23.53 23.63 23.27 23.41 699,873
02/26/2016 23.51 23.74 23.18 23.48 732,177
02/25/2016 22.64 23.34 22.5 23.25 913,600
02/24/2016 22.5 22.62 21.95 22.62 1,054,540
02/23/2016 22.9 23.11 22.78 22.83 856,630
02/22/2016 22.92 23.47 22.86 23.06 1,297,840
02/19/2016 22.71 22.79 22.39 22.47 894,523
02/18/2016 23.21 23.34 22.785 22.9 676,581
02/17/2016 22.8 23.78 22.62 23.13 868,729
02/16/2016 22.12 22.73 21.96 22.55 685,187
02/12/2016 21.63 22.08 21.46 21.73 449,104
02/11/2016 20.97 21.64 20.83 21.36 645,164
02/10/2016 21.66 21.82 21.26 21.38 1,023,971
02/09/2016 21.89 22.39 21.43 21.49 722,280
02/08/2016 22.35 22.53 21.92 22.23 897,064
02/05/2016 22.91 23.45 22.67 22.69 871,534
02/04/2016 22.23 24.135 22.23 23.08 648,307
02/03/2016 22.31 22.485 21.2 22.16 845,374
02/02/2016 22.4 22.6 21.85 21.97 379,351
02/01/2016 23.03 23.175 22.36 22.86 327,642
01/29/2016 22.41 23.3 22.41 23.28 466,789
01/28/2016 22.55 22.74 22.07 22.35 561,950
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?