Actuant Corporation Common Stock Historical Stock Prices

ATU 
$26.37
*  
0.34
1.27%
Get ATU Alerts
*Delayed - data as of May 2, 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: 1 Year, From 02-MAY-2015 TO 02-MAY-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 26.62 26.73 25.93 26.37 814,203
05/02/2016 26.73 26.73 25.93 26.37 814,203
04/29/2016 27.08 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
01/27/2016 21.98 22.79 21.82 22.22 433,898
01/26/2016 21.33 22.1 21.23 22.06 341,417
01/25/2016 21.59 21.74 21.06 21.12 402,993
01/22/2016 21.84 22.45 21.5 21.8 400,057
01/21/2016 21.69 21.96 21.3 21.38 458,450
01/20/2016 20.93 21.97 20.485 21.73 1,113,962
01/19/2016 21.65 21.71 20.905 21.41 1,031,960
01/15/2016 21 21.56 20.74 21.45 634,990
01/14/2016 21.31 21.98 20.89 21.75 587,716
01/13/2016 22.23 22.38 21.4 21.45 428,977
01/12/2016 22.24 22.35 21.48 22.03 502,282
01/11/2016 22.33 22.41 21.59 21.97 428,776
01/08/2016 23.04 23.04 22.07 22.11 517,217
01/07/2016 23.49 23.52 22.91 22.95 666,951
01/06/2016 23.72 24 23.72 23.97 770,352
01/05/2016 24.27 24.48 23.87 24.16 704,953
01/04/2016 23.66 24.05 23.34 24.03 734,864
12/31/2015 24.2 24.38 23.93 23.96 409,366
12/30/2015 24.7 24.93 24.26 24.32 486,253
12/29/2015 24.55 24.84 24.3 24.8 465,135
12/28/2015 24.65 24.7799 24.13 24.37 429,054
12/24/2015 24.36 24.98 24.06 24.77 533,197
12/23/2015 23.71 24.44 23.47 24.41 467,603
12/22/2015 22.87 23.71 22.86 23.48 822,728
12/21/2015 23.01 23.24 22.6 22.76 495,418
12/18/2015 22.86 23.29 22.37 22.95 1,627,169
12/17/2015 24.08 25.44 22.63 22.91 2,677,854
12/16/2015 21.84 22.06 21.48 21.8 1,253,287
12/15/2015 22.81 22.93 21.72 21.78 823,936
12/14/2015 22.25 22.75 21.93 22.65 1,056,896
12/11/2015 22.46 22.46 22.03 22.22 787,411
12/10/2015 22.87 23.115 22.68 22.85 953,141
12/09/2015 22.84 23.15 22.44 22.93 537,855
12/08/2015 23.21 23.375 22.664 22.89 621,794
12/07/2015 23.55 23.685 23.17 23.52 853,041
12/04/2015 23.42 23.74 23.26 23.71 446,036
12/03/2015 24.03 24.09 23.36 23.51 733,999
12/02/2015 24.28 24.474 23.8 23.89 545,535
12/01/2015 24.79 24.96 23.93 24.36 629,145
11/30/2015 24.59 24.86 24.49 24.76 586,406
11/27/2015 24.4 24.68 24.17 24.44 169,305
11/25/2015 24.97 25.15 24.44 24.49 480,662
11/24/2015 24.4 25.07 24.28 24.98 567,638
11/23/2015 24.61 24.93 24.47 24.49 596,246
11/20/2015 24.47 24.79 24.38 24.6 913,979
11/19/2015 23.86 24.38 23.79 24.34 625,254
11/18/2015 23.07 24.05 23.07 23.99 694,204
11/17/2015 22.93 23.31 22.7 22.93 787,013
11/16/2015 22.57 23.03 22.38 22.91 632,640
11/13/2015 22.44 23.09 22.4 22.66 664,695
11/12/2015 23.22 23.36 22.48 22.54 508,750
11/11/2015 24.06 24.25 23.17 23.43 562,911
11/10/2015 23.88 24.07 23.57 23.99 632,593
11/09/2015 24.76 24.76 23.91 23.99 550,024
11/06/2015 24.85 25.01 24.01 24.72 914,296
11/05/2015 25.1 25.31 24.57 24.93 749,378
11/04/2015 25.1 25.29 24.86 25.1 1,177,753
11/03/2015 23.9 25.4 23.79 24.96 1,442,168
11/02/2015 22.79 23.78 22.72 23.61 628,731
10/30/2015 22.58 22.96 22.39 22.8 592,626
10/29/2015 22.38 23.04 22.36 22.55 516,099
10/28/2015 21.27 22.25 21.27 22.13 506,222
10/27/2015 21.3 21.47 20.96 21.25 1,127,614
10/26/2015 21.95 22.31 21.48 21.58 581,446
10/23/2015 22.14 22.26 21.76 22 616,164
10/22/2015 21.14 22.3201 21.05 21.96 520,469
10/21/2015 21.43 21.6501 21.05 21.08 607,634
10/20/2015 21.05 21.78 20.92 21.43 473,633
10/19/2015 21.2 21.43 21.01 21.11 398,611
10/16/2015 21.33 21.42 20.9 21.39 624,532
10/15/2015 21.08 21.42 20.64 21.33 1,264,018
10/14/2015 21.21 21.51 21.02 21.05 1,185,718
10/13/2015 21.64 21.9 21.17 21.21 1,550,521
10/12/2015 23.14 23.23 21.8 21.82 1,515,177
10/09/2015 23.59 23.72 23.01 23.1 1,588,509
10/08/2015 22.08 23.63 22.08 23.61 1,582,269
10/07/2015 21.44 22.12 21.15 21.69 1,572,898
10/06/2015 20.81 21.57 20.72 21.28 1,200,645
10/05/2015 19.11 20.875 19.07 20.8 1,423,286
10/02/2015 18.54 18.92 18.47 18.9 1,629,767
10/01/2015 18.26 19.46 18.03 18.73 1,804,762
09/30/2015 17.35 19.5 17.02 18.39 2,687,257
09/29/2015 17.81 18.07 17.43 17.57 1,063,857
09/28/2015 17.81 17.922 17.62 17.74 830,711
09/25/2015 18.29 18.41 17.8 18.04 984,768
09/24/2015 17.87 18.28 17.55 18.23 851,618
09/23/2015 18.58 18.63 17.99 18.06 634,313
09/22/2015 18.51 18.71 18.389 18.58 545,886
09/21/2015 18.81 19.095 18.61 18.78 560,231
09/18/2015 19.3 19.38 18.6 18.77 1,085,135
09/17/2015 20.11 20.18 19.55 19.58 673,132
09/16/2015 19.41 20.285 19.29 20.14 1,131,782
09/15/2015 18.71 19.37 18.66 19.34 761,224
09/14/2015 19 19.13 18.56 18.7 365,163
09/11/2015 19.11 19.22 18.855 19.03 341,874
09/10/2015 19.37 19.42 19.16 19.2 486,426
09/09/2015 19.71 19.83 19.33 19.36 602,236
09/08/2015 19.8 19.8 19.36 19.61 812,114
09/04/2015 19.86 19.88 19.52 19.58 385,957
09/03/2015 19.94 20.235 19.65 20.07 529,878
09/02/2015 20.43 20.68 19.745 19.93 836,199
09/01/2015 21.05 21.27 20.23 20.28 835,835
08/31/2015 20.75 21.54 20.66 21.44 666,130
08/28/2015 20.31 21.02 20.24 20.86 813,530
08/27/2015 20 20.39 19.78 20.36 1,012,648
08/26/2015 20.06 20.06 19.3 19.76 1,817,649
08/25/2015 21.44 21.53 19.74 19.77 1,306,959
08/24/2015 20.49 21.41 20.21 20.99 1,041,696
08/21/2015 21.31 21.77 21.19 21.5 924,857
08/20/2015 22.23 22.23 21.61 21.65 733,426
08/19/2015 23.04 23.04 22.38 22.4 987,482
08/18/2015 23.13 23.34 22.96 23.17 385,890
08/17/2015 23 23.19 22.67 23.16 644,824
08/14/2015 23 23.21 22.85 23.15 249,135
08/13/2015 23.08 23.2 22.91 23.01 328,676
08/12/2015 23.14 23.28 22.9 23.11 525,025
08/11/2015 23.29 23.38 23.09 23.3 332,228
08/10/2015 23.06 23.64 23.06 23.55 445,442
08/07/2015 22.74 23.07 22.69 22.95 376,346
08/06/2015 22.68 22.83 22.43 22.76 425,953
08/05/2015 22.69 22.98 22.69 22.7 639,359
08/04/2015 22.59 22.79 22.48 22.59 1,019,110
08/03/2015 23.04 23.07 22.5 22.56 1,024,866
07/31/2015 23.01 23.09 22.84 23.06 698,415
07/30/2015 22.92 23.27 22.865 23 734,153
07/29/2015 22.45 23.09 22 23 950,582
07/28/2015 22.38 22.52 22 22.47 1,366,663
07/27/2015 22.19 22.32 21.92 22.29 1,287,896
07/24/2015 22.85 22.975 22.2 22.36 2,144,806
07/23/2015 23.05 23.19 22.79 22.89 996,936
07/22/2015 22.92 23.1 22.85 23 798,896
07/21/2015 22.94 23.08 22.73 22.95 713,305
07/20/2015 22.92 23.05 22.76 23 573,942
07/17/2015 22.98 23.11 22.67 22.89 478,415
07/16/2015 22.69 23.01 22.68 22.96 548,787
07/15/2015 23.04 23.14 22.52 22.55 486,288
07/14/2015 22.85 23.12 22.85 23.08 339,891
07/13/2015 22.68 22.92 22.55 22.86 467,120
07/10/2015 22.81 22.94 22.53 22.57 495,312
07/09/2015 22.97 23.07 22.58 22.58 480,319
07/08/2015 23.06 23.24 22.53 22.67 1,107,854
07/07/2015 23.12 23.33 22.96 23.27 984,796
07/06/2015 22.91 23.37 22.91 23.16 779,213
07/02/2015 23.07 23.24 22.985 23.15 463,630
07/01/2015 23.22 23.42 22.94 23.01 611,001
06/30/2015 23.3 23.3397 22.91 23.09 724,805
06/29/2015 23.25 23.41 22.99 23.05 722,946
06/26/2015 23.49 23.6 23.26 23.49 857,359
06/25/2015 23.6 23.69 23.35 23.42 329,054
06/24/2015 23.38 23.74 23.29 23.61 620,035
06/23/2015 23.04 23.41 23.02 23.41 503,417
06/22/2015 23.23 23.3 23.04 23.08 455,164
06/19/2015 23.26 23.286 22.98 23.1 979,363
06/18/2015 23.05 23.74 23 23.3 833,410
06/17/2015 23.6 23.756 22.5 23.18 2,001,201
06/16/2015 24.05 24.13 23.75 23.84 625,896
06/15/2015 24.15 24.32 23.84 24.09 652,038
06/12/2015 24.23 24.4815 23.99 24.42 957,464
06/11/2015 23.54 24.125 23.4 23.9 614,557
06/10/2015 23.75 23.87 23.22 23.52 628,666
06/09/2015 23.43 23.65 23.26 23.6 530,043
06/08/2015 23.94 23.94 23.35 23.35 408,260
06/05/2015 23.54 24.08 23.23 23.97 540,998
06/04/2015 23.7 23.78 23.51 23.51 255,398
06/03/2015 23.57 23.89 23.4277 23.82 403,644
06/02/2015 23.23 23.93 23.11 23.56 299,610
06/01/2015 23.56 23.68 23.09 23.3 387,739
05/29/2015 23.87 23.93 23.5 23.5 414,376
05/28/2015 23.96 24 23.63 23.86 505,118
05/27/2015 24.19 24.2 23.89 24.06 534,134
05/26/2015 24.9 25.0899 24.21 24.21 293,541
05/22/2015 25.26 25.38 24.99 25.01 280,665
05/21/2015 24.73 25.5 24.73 25.32 517,506
05/20/2015 24.5 24.8 24.32 24.7 359,696
05/19/2015 24.34 24.52 24 24.45 1,262,572
05/18/2015 24.11 24.41 23.96 24.33 693,995
05/15/2015 24.63 24.74 24.03 24.16 564,482
05/14/2015 24.63 24.87 24.5601 24.65 563,619
05/13/2015 23.99 24.61 23.95 24.49 818,237
05/12/2015 23.67 23.97 23.48 23.94 548,216
05/11/2015 23.72 24.05 23.68 23.69 555,580
05/08/2015 23.87 23.9999 23.71 23.75 610,376
05/07/2015 23.81 23.82 23.57 23.63 372,447
05/06/2015 23.87 23.9 23.58 23.86 524,890
05/05/2015 23.79 24.16 23.6 23.73 833,033
05/04/2015 23.9 24.14 23.81 23.82 251,036
*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?