Acorn International, Inc. ADS Historical Stock Prices

ATV 
$5.6
*  
unch
unch
Get ATV Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading ATV now
Exchange: NYSE
Industry: Consumer Services
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 27-JAN-2016 TO 27-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 5.76 5.7799 5.60 5.60 21,756
04/27/2016 5.658 5.74 5.59 5.6 19,148
04/26/2016 5.78 5.8589 5.4787 5.68 9,904
04/25/2016 5.8 6.0489 5.65 5.7301 24,192
04/22/2016 5.302 5.49 5.3 5.35 11,218
04/21/2016 5.62 5.62 5.16 5.38 4,482
04/20/2016 5.3 5.4882 5.1701 5.48 10,940
04/19/2016 5.57 5.7 5.157 5.355 12,869
04/18/2016 5.31 5.7099 5.31 5.45 22,840
04/15/2016 4.59 6.4 4.59 5.55 232,736
04/14/2016 4.67 4.74 4.34 4.5 19,237
04/13/2016 4.4823 4.6 4.4823 4.59 6,891
04/12/2016 4.68 4.682 4.44 4.51 7,226
04/11/2016 4.63 4.68 4.6 4.63 3,595
04/08/2016 4.501 4.7 4.3501 4.7 9,516
04/07/2016 4.56 4.68 4.5 4.59 4,761
04/06/2016 4.76 4.81 4.3201 4.5 32,386
04/05/2016 4.33 4.7989 4.11 4.75 56,080
04/04/2016 4.212 4.3089 4.11 4.11 16,105
04/01/2016 4.2 4.5799 4.2 4.2 22,381
03/31/2016 4.26 4.26 4.18 4.257 3,152
03/30/2016 4.366 4.5499 4.1 4.16 19,831
03/29/2016 4.4 4.48 4.02 4.1 20,416
03/28/2016 4.72 4.7972 4.3001 4.45 8,801
03/24/2016 4.68 4.68 4.47 4.56 20,026
03/23/2016 4.46 4.72 4.4401 4.66 25,277
03/22/2016 4.56 4.6334 4.4 4.62 10,443
03/21/2016 4.51 4.86 4.42 4.73 14,990
03/18/2016 4.54 4.8437 4.38 4.61 23,188
03/17/2016 4.55 4.726 4.35 4.67 41,458
03/16/2016 4.35 4.6 4.35 4.6 45,600
03/15/2016 4.5 4.55 4.35 4.35 12,639
03/14/2016 4.82 5.09 4.56 4.61 62,778
03/11/2016 4.88 5.0336 4.53 4.65 48,016
03/10/2016 5.28 5.34 4.55 4.65 83,741
03/09/2016 5.33 5.5 5.24 5.24 30,721
03/08/2016 5.5 5.5 5.24 5.4 26,374
03/07/2016 5.71 6.11 5.51 5.51 20,650
03/04/2016 5.85 6.12 5.71 5.71 46,055
03/03/2016 6.09 6.09 5.7 5.92 56,531
03/02/2016 6.06 6.07 5.73 5.92 21,003
03/01/2016 5.74 6.4499 5.485 5.92 108,785
02/29/2016 5.48 5.6929 5.3101 5.61 18,214
02/26/2016 6.19 6.25 5.54 5.54 56,139
02/25/2016 6.74 6.7813 6.05 6.05 30,648
02/24/2016 6.64 6.64 6.06 6.31 127,048
02/23/2016 7.27 7.27 6.23 6.23 172,076
02/22/2016 6.94 7.425 6.52 6.7 232,145
02/19/2016 6.42 6.965 6.23 6.82 153,991
02/18/2016 6.8 7.008 6.53 6.68 25,513
02/17/2016 7.01 7.01 6.76 6.9 5,396
02/16/2016 7.2 7.2 6.58 6.58 47,063
02/12/2016 6.93 7.04 6.76 6.82 8,502
02/11/2016 6.87 7.099 6.8001 7.07 10,577
02/10/2016 6.42 7.28 6.16 6.885 60,277
02/09/2016 6.17 6.88 6.05 6.35 112,464
02/08/2016 6.56 6.9399 6.04 6.31 79,365
02/05/2016 7.56 7.92 6.4 6.7 149,595
02/04/2016 5.82 7.65 5.7 7.57 170,366
02/03/2016 6.5 6.57 5.73 5.92 129,573
02/02/2016 6.85 6.9789 6.2025 6.28 19,409
02/01/2016 6.62 7.1499 6.08 6.57 39,728
01/29/2016 6.66 7.33 6.6001 6.73 104,085
01/28/2016 6.08 6.58 5.8803 6.41 150,291
01/27/2016 6.96 7.44 6.27 6.3 88,316
*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?