Acorn International, Inc. Historical Stock Prices

ATV 
$1.58
*  
0.05
3.07%
Get ATV Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading ATV now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    ATV After Hours
 
 
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 16-DEC-2013 TO 16-DEC-2014

Date Open High Low Close / Last Volume
16:00  1.61  1.6899  1.58  1.58 1,557
12/16/2014 1.56 1.71 1.56 1.63 14,005
12/15/2014 1.59 1.6199 1.5496 1.5716 9,713
12/12/2014 1.6725 1.68 1.5299 1.53 11,166
12/11/2014 1.77 1.77 1.72 1.7201 2,700
12/10/2014 1.91 1.91 1.75 1.774 8,049
12/09/2014 2.06 2.06 1.92 1.94 9,758
12/08/2014 2.3 2.3 2.1 2.11 12,756
12/05/2014 2.38 2.4 2.23 2.29 10,147
12/04/2014 2.44 2.45 2.36 2.45 8,200
12/03/2014 2.41 2.4731 2.4 2.43 8,531
12/02/2014 2.35 2.477 2.35 2.46 12,210
12/01/2014 2.38 2.5599 2.38 2.4399 8,277
11/28/2014 2.3001 2.3001 2.3001 2.3001 4,115
11/26/2014 2.35 2.35 2.35 2.35 00
11/25/2014 2.35 2.382 2.26 2.35 7,931
11/24/2014 2.26 2.35 2.26 2.26 13,002
11/21/2014 2.28 2.35 2.26 2.34 2,590
11/20/2014 2.32 2.32 2.31 2.32 1,003
11/19/2014 2.26 2.35 2.2301 2.32 7,827
11/18/2014 2.39 2.39 2.25 2.34 9,887
11/17/2014 2.26 2.35 2.18 2.32 9,898
11/14/2014 2.329 2.329 2.2601 2.3086 510
11/13/2014 2.25 2.34 2.25 2.33 4,798
11/12/2014 2.35 2.41 2.24 2.35 19,416
11/11/2014 2.35 2.4 2.23 2.35 11,695
11/10/2014 2.3 2.39 2.3 2.3501 1,425
11/07/2014 2.35 2.3601 2.35 2.3501 8,169
11/06/2014 2.2654 2.45 2.2654 2.44 8,939
11/05/2014 2.24 2.266 2.2367 2.266 1,061
11/04/2014 2.18 2.2701 2.18 2.23 13,901
11/03/2014 2.27 2.27 2.18 2.18 5,000
10/31/2014 2.26 2.35 2.26 2.27 7,162
10/30/2014 2.305 2.33 2.26 2.29 4,501
10/29/2014 2.18 2.3 2.18 2.3 13,656
10/28/2014 2.15 2.21 2.15 2.18 6,028
10/27/2014 2.243 2.45 2.2201 2.2201 8,044
10/24/2014 2.317 2.43 2.3 2.3 2,841
10/23/2014 2.37 2.37 2.34 2.34 375
10/22/2014 2.447 2.48 2.3 2.3 12,321
10/21/2014 2.5 2.5 2.35 2.47 18,187
10/20/2014 2.46 2.47 2.35 2.38 21,568
10/17/2014 2.48 2.4899 2.4001 2.47 15,952
10/16/2014 2.47 2.4899 2.327 2.327 957
10/15/2014 2.52 2.53 2.29 2.38 28,396
10/14/2014 2.49 2.58 2.49 2.53 9,728
10/13/2014 2.42 2.57 2.34 2.55 15,387
10/10/2014 2.34 2.5 2.34 2.44 23,838
10/09/2014 2.83 2.83 2.3801 2.43 52,405
10/08/2014 2.63 2.9286 2.62 2.81 50,675
10/07/2014 2.47 2.69 2.36 2.57 173,858
10/06/2014 2.43 2.44 2.35 2.41 16,886
10/03/2014 2.06 2.35 2.06 2.35 52,850
10/02/2014 2.07 2.16 2.05 2.12 16,968
10/01/2014 2.0609 2.18 2.0317 2.1 21,383
09/30/2014 2.15 2.17 2.07 2.1594 25,161
09/29/2014 2.13 2.18 2.11 2.148 29,810
09/26/2014 2.1 2.19 2.07 2.14 38,507
09/25/2014 2.07 2.09 2.05 2.09 24,579
09/24/2014 2.01 2.08 2.01 2.01 29,115
09/23/2014 2.0211 2.09 2 2.0696 17,618
09/22/2014 2.03 2.102 1.93 2.0125 42,505
09/19/2014 2.02 2.449 1.95 1.95 414,958
09/18/2014 2.15 2.15 2.08 2.08 7,746
09/17/2014 2.08 2.13 2.02 2.08 35,221
09/16/2014 2.11 2.15 2.05 2.08 13,989
09/15/2014 2.08 2.18 2.08 2.1 12,177
09/12/2014 2.05 2.13 2.05 2.05 2,711
09/11/2014 2.111 2.22 2.01 2.07 30,446
09/10/2014 2 2.19 1.98 2.19 49,144
09/09/2014 2.15 2.25 2.04 2.051 42,203
09/08/2014 2.03 2.25 2.03 2.14 70,978
09/05/2014 2.22 2.22 1.93 2.0506 152,137
09/04/2014 1.69 3.13 1.59 2.15 972,802
09/03/2014 1.73 1.75 1.58 1.59 11,721
09/02/2014 1.78 1.78 1.65 1.67 28,606
08/29/2014 1.8599 1.8599 1.63 1.65 54,632
08/28/2014 1.8 1.89 1.79 1.85 13,664
08/27/2014 1.86 1.88 1.8 1.8 13,321
08/26/2014 1.89 1.89 1.86 1.86 650
08/25/2014 1.8465 1.95 1.8465 1.8899 12,054
08/22/2014 1.9 1.94 1.9 1.9 7,601
08/21/2014 1.87 1.93 1.87 1.91 2,601
08/20/2014 1.93 1.95 1.85 1.93 3,701
08/19/2014 1.96 1.98 1.85 1.88 812
08/18/2014 1.928 1.98 1.85 1.85 556
08/15/2014 1.84 1.92 1.84 1.92 500
08/14/2014 2 2 1.8614 1.8614 6,175
08/13/2014 2.05 2.1 2 2 20,013
08/12/2014 2.05 2.05 2 2.0101 14,089
08/11/2014 2.01 2.05 2 2.03 19,254
08/08/2014 2.02 2.02 1.98 1.98 1,700
08/07/2014 2.027 2.08 1.9805 2.03 6,057
08/06/2014 2.06 2.06 2 2.01 13,811
08/05/2014 2.0177 2.0177 2.0177 2.0177 320
08/04/2014 2.02 2.09 2.02 2.04 1,767
08/01/2014 2.1 2.1 2 2.06 1,985
07/31/2014 2.01 2.04 2 2.04 9,954
07/30/2014 2 2.1 2 2 21,777
07/29/2014 2 2.054 2 2 4,829
07/28/2014 2 2.25 1.96 1.968 50,760
07/25/2014 2.04 2.07 1.92 2.04 11,006
07/24/2014 2.06 2.06 1.87 2.0101 58,939
07/23/2014 2 2.1 1.9501 2.08 19,008
07/22/2014 2.2 2.4 1.85 1.9499 112,360
07/21/2014 1.909 2.18 1.77 2.18 40,253
07/18/2014 1.88 1.98 1.88 1.913 12,160
07/17/2014 1.8699 1.87 1.82 1.8433 3,750
07/16/2014 1.78 1.93 1.77 1.92 24,872
07/15/2014 1.84 1.97 1.78 1.83 8,968
07/14/2014 2.14 2.14 1.88 1.88 16,435
07/11/2014 2.251 2.29 2.05 2.07 26,062
07/10/2014 2.15 2.48 2.15 2.25 135,978
07/09/2014 2.2 2.2 2.13 2.1999 7,345
07/08/2014 2.1 2.19 2.1 2.18 7,306
07/07/2014 2.03 2.2 1.99 2.038 60,663
07/03/2014 1.93 2.12 1.88 1.92 28,740
07/02/2014 1.78 2.1 1.65 1.89 46,275
07/01/2014 1.79 1.8201 1.74 1.8 5,522
06/30/2014 1.7101 1.789 1.6999 1.789 14,160
06/27/2014 1.83 1.83 1.74 1.7901 5,011
06/26/2014 1.74 1.74 1.72 1.74 432
06/25/2014 1.75 1.84 1.75 1.76 6,334
06/24/2014 2.2 2.2 1.7701 1.88 19,050
06/23/2014 1.9 2 1.75 1.75 35,996
06/20/2014 1.9 2.2 1.73 1.77 138,675
06/19/2014 1.9099 1.9499 1.66 1.85 31,819
06/18/2014 1.75 1.98 1.71 1.79 53,525
06/17/2014 1.82 1.83 1.7726 1.7726 2,142
06/16/2014 1.73 1.8 1.73 1.79 487
06/13/2014 1.8 1.8 1.7 1.75 2,067
06/12/2014 1.83 1.92 1.8 1.83 6,060
06/11/2014 1.88 1.89 1.72 1.73 6,932
06/10/2014 1.9 1.9 1.7 1.86 28,874
06/09/2014 1.92 1.92 1.7801 1.83 1,323
06/06/2014 1.754 1.91 1.754 1.85 6,718
06/05/2014 1.6 1.9 1.6 1.8675 10,301
06/04/2014 1.61 1.65 1.61 1.64 2,000
06/03/2014 1.62 1.62 1.62 1.62 00
06/02/2014 1.62 1.62 1.62 1.62 00
05/30/2014 1.5965 1.62 1.5965 1.62 4,108
05/29/2014 1.539 1.61 1.539 1.6 2,130
05/28/2014 1.55 1.55 1.53 1.53 2,090
05/27/2014 1.79 1.79 1.57 1.6301 11,459
05/23/2014 1.711 1.83 1.53 1.8 7,926
05/22/2014 1.752 1.82 1.73 1.82 1,838
05/21/2014 1.7501 1.9255 1.7501 1.9255 1,100
05/20/2014 1.9 1.95 1.85 1.85 800
05/19/2014 1.98 1.98 1.82 1.86 4,853
05/16/2014 1.9 2.02 1.83 1.861 8,816
05/15/2014 2.12 2.12 1.92 1.95 2,761
05/14/2014 2.05 2.05 2.05 2.05 285
05/13/2014 2.14 2.15 2.08 2.09 11,309
05/12/2014 2.12 2.14 2.06 2.11 2,247
05/09/2014 2.04 2.17 1.87 2.05 58,003
05/08/2014 1.9801 2.0591 1.97 2.04 666
05/07/2014 1.99 1.99 1.92 1.93 14,171
05/06/2014 2 2.16 1.74 1.96 28,491
05/05/2014 1.831 2.08 1.7301 2 38,775
05/02/2014 1.99 2.23 1.892 1.96 23,836
05/01/2014 2.02 2.5 2.02 2.08 80,555
04/30/2014 1.71 2.0565 1.67 2.01 58,598
04/29/2014 1.46 1.87 1.44 1.75 127,777
04/28/2014 1.46 1.52 1.32 1.32 7,576
04/25/2014 1.52 1.52 1.35 1.46 11,407
04/24/2014 1.52 1.65 1.51 1.51 25,401
04/23/2014 1.52 1.59 1.5199 1.54 8,874
04/22/2014 1.51 1.56 1.51 1.5399 2,915
04/21/2014 1.51 1.51 1.51 1.51 184
04/17/2014 1.51 1.51 1.51 1.51 500
04/16/2014 1.5001 1.5001 1.5 1.5 574
04/15/2014 1.6 1.6 1.491 1.5299 2,679
04/14/2014 1.58 1.6 1.5445 1.6 4,751
04/11/2014 1.79 1.79 1.5 1.58 2,942
04/10/2014 1.6514 1.8 1.6514 1.79 401
04/09/2014 1.71 1.8 1.71 1.775 2,453
04/08/2014 1.6119 1.68 1.6119 1.68 1,901
04/07/2014 1.71 1.711 1.62 1.63 3,180
04/04/2014 1.66 1.75 1.66 1.72 5,979
04/03/2014 1.76 1.76 1.7 1.7 300
04/02/2014 1.68 1.72 1.62 1.64 4,263
04/01/2014 1.601 1.74 1.601 1.74 7,517
03/31/2014 1.63 1.63 1.61 1.61 500
03/28/2014 1.78 1.78 1.6 1.61 11,125
03/27/2014 1.65 1.65 1.6 1.639 1,775
03/26/2014 1.6653 1.6653 1.65 1.6501 9,235
03/25/2014 1.655 1.655 1.65 1.65 1,850
03/24/2014 1.67 1.67 1.67 1.67 470
03/21/2014 1.7 1.7 1.7 1.7 2,000
03/20/2014 1.72 1.72 1.72 1.72 760
03/19/2014 1.67 1.72 1.63 1.69 4,367
03/18/2014 1.62 1.67 1.62 1.67 1,841
03/17/2014 1.73 1.78 1.73 1.78 9,021
03/14/2014 1.62 1.77 1.62 1.7399 12,972
03/13/2014 1.64 1.74 1.62 1.62 4,684
03/12/2014 1.64 1.72 1.64 1.64 2,296
03/11/2014 1.68 1.77 1.64 1.74 13,397
03/10/2014 1.71 1.751 1.67 1.67 8,201
03/07/2014 1.77 1.81 1.65 1.65 20,658
03/06/2014 1.759 1.77 1.75 1.76 10,442
03/05/2014 1.66 1.76 1.66 1.73 4,785
03/04/2014 1.61 1.66 1.6 1.66 2,206
03/03/2014 1.73 1.73 1.61 1.67 5,300
02/28/2014 1.85 1.85 1.67 1.73 8,801
02/27/2014 1.74 1.89 1.74 1.7909 17,828
02/26/2014 1.61 1.7 1.61 1.6901 17,055
02/25/2014 1.6 1.752 1.6 1.71 33,384
02/24/2014 1.54 1.61 1.54 1.57 21,046
02/21/2014 1.6 1.6 1.54 1.54 2,200
02/20/2014 1.71 1.728 1.65 1.65 1,260
02/19/2014 1.5511 1.75 1.5511 1.64 26,053
02/18/2014 1.68 1.68 1.4545 1.53 25,844
02/14/2014 1.7 1.7 1.57 1.62 8,680
02/13/2014 1.53 1.71 1.53 1.5301 32,290
02/12/2014 1.72 1.72 1.53 1.6151 9,750
02/11/2014 1.5241 1.7799 1.5241 1.67 38,549
02/10/2014 1.52 1.52 1.52 1.52 00
02/07/2014 1.53 1.59 1.47 1.52 20,935
02/06/2014 1.49 1.5001 1.49 1.4999 8,050
02/05/2014 1.46 1.48 1.46 1.48 3,325
02/04/2014 1.48 1.57 1.48 1.55 2,556
02/03/2014 1.55 1.55 1.55 1.55 00
01/31/2014 1.55 1.55 1.55 1.55 00
01/30/2014 1.55 1.55 1.55 1.55 131
01/29/2014 1.5 1.5 1.5 1.5 183
01/28/2014 1.55 1.55 1.55 1.55 00
01/27/2014 1.58 1.58 1.5 1.55 4,260
01/24/2014 1.5 1.502 1.5 1.5 1,190
01/23/2014 1.5 1.51 1.5 1.51 2,325
01/22/2014 1.52 1.52 1.52 1.52 725
01/21/2014 1.52 1.5413 1.5 1.5413 10,974
01/17/2014 1.5738 1.5738 1.53 1.54 2,915
01/16/2014 1.54 1.54 1.54 1.54 150
01/15/2014 1.51 1.6 1.5 1.58 16,828
01/14/2014 1.56 1.59 1.56 1.59 243
01/13/2014 1.559 1.6 1.52 1.5201 5,400
01/10/2014 1.56 1.56 1.53 1.53 837
01/09/2014 1.535 1.56 1.535 1.56 1,815
01/08/2014 1.56 1.61 1.51 1.51 8,260
01/07/2014 1.52 1.64 1.52 1.59 2,154
01/06/2014 1.54 1.64 1.52 1.56 15,121
01/03/2014 1.58 1.59 1.5799 1.58 5,900
01/02/2014 1.6 1.62 1.5401 1.58 19,885
12/31/2013 1.6 1.6 1.53 1.5513 5,959
12/30/2013 1.58 1.58 1.47 1.5499 4,999
12/27/2013 1.53 1.6001 1.5 1.59 7,605
12/26/2013 1.47 1.56 1.46 1.5599 19,395
12/24/2013 1.5 1.5078 1.4601 1.47 12,056
12/23/2013 1.5701 1.5701 1.5 1.5 13,167
12/20/2013 1.58 1.59 1.5 1.55 27,169
12/19/2013 1.53 1.59 1.5 1.54 24,800
12/18/2013 1.58 1.65 1.52 1.65 5,300
12/17/2013 1.609 1.66 1.51 1.64 6,923
12/16/2013 1.76 1.77 1.55 1.63 27,076
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?