Quantcast

Acorn International, Inc. ADS Historical Stock Prices

ATV 
$19.09
*  
0.0094
0.05%
Get ATV Alerts
*Delayed - data as of Sep. 24, 2018 9:56 ET  -  Find a broker to begin trading ATV now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    ATV 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

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

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

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.
9:56 19.09 19.09 18.58 19.09 818
09/21/2018 19.28 19.49 18.8 19.0994 2,924
09/20/2018 19.14 19.7596 19.14 19.32 1,217
09/19/2018 19.13 19.697 19.13 19.5556 1,217
09/18/2018 19.19 19.3147 19.1305 19.2 2,181
09/17/2018 19.29 19.9 19.25 19.4952 2,882
09/14/2018 20.4 20.684 18.87 20 7,505
09/13/2018 20.2251 20.45 19.885 20.095 4,165
09/12/2018 21.06 21.06 19.6781 20.4539 8,534
09/11/2018 21.81 21.81 21.03 21.06 4,514
09/10/2018 21.13 21.7802 20.6812 21.24 4,326
09/07/2018 22.26 22.26 21.595 21.88 4,190
09/06/2018 22.01 22.01 20.84 21.4727 5,713
09/05/2018 21 22.673 20.7388 22.005 12,780
09/04/2018 20.05 20.5 20.02 20.05 3,591
08/31/2018 18.65 19.7037 18.65 19.7037 4,656
08/30/2018 19.3 19.3 18.631 19.021 1,724
08/29/2018 19.68 19.68 18.75 19.3233 2,921
08/28/2018 19.79 19.79 19 19.7 6,099
08/27/2018 18.8 19.79 18.78 19.67 8,965
08/24/2018 19.08 19.6871 18.6991 18.72 1,892
08/23/2018 20.22 20.22 17.7 19.1 11,691
08/22/2018 19.85 20.595 19.85 20.24 2,917
08/21/2018 21.06 21.9 20.2 20.34 6,472
08/20/2018 19.87 22.98 19.55 20.98 11,333
08/17/2018 18.35 19.7037 18.32 19.5485 3,025
08/16/2018 17.95 19.37 17.56 18.35 9,389
08/15/2018 17.88 17.88 17.0201 17.5927 4,742
08/14/2018 17.44 18.8195 17.3545 17.98 10,663
08/13/2018 19.62 19.62 17.5823 17.91 9,059
08/10/2018 18.94 19.115 18.9 19.05 3,056
08/09/2018 17.75 19.8 17.6288 18.85 13,637
08/08/2018 17.21 18.52 17.21 18.01 31,736
08/07/2018 18.7 19.02 17.5 17.69 15,106
08/06/2018 23.1 23.1 18.88 19.02 18,988
08/03/2018 22.21 23.56 21.855 23.03 8,305
08/02/2018 22.21 25.65 21.36 22.3 12,965
08/01/2018 22.4 22.4 21.36 21.36 8,236
07/31/2018 24.97 25.1124 22.065 22.7497 11,439
07/30/2018 26.21 26.21 25.13 25.41 5,229
07/27/2018 26.37 26.37 25.5 25.99 5,681
07/26/2018 26.6 26.6 25.201 25.9768 10,554
07/25/2018 25.48 26.5628 24.7381 26.06 10,849
07/24/2018 26 26.7 24.4 24.6 7,813
07/23/2018 22.68 24.2 21.7761 24.2 8,983
07/20/2018 22.15 22.195 21.7077 22.195 620
07/19/2018 22.1 22.5 21.585 22.14 2,043
07/18/2018 21.58 22.1 21.2809 21.8572 4,165
07/17/2018 21.44 22.4 20.96 20.96 8,696
07/16/2018 22.4 22.89 21.356 21.45 10,001
07/13/2018 21.94 22.852 21.49 21.6947 8,997
07/12/2018 21.132 21.8964 20.91 21.455 18,491
07/11/2018 19.33 21.4524 19.09 20.8132 17,240
07/10/2018 19.91 19.91 18.99 19.35 14,819
07/09/2018 19 21.6379 18.9277 19.8 36,552
07/06/2018 17.6 19 17.6 19 14,763
07/05/2018 16.86 17.669 16.86 17.5 21,985
07/03/2018 15.38 16.73 15.38 16.06 12,981
07/02/2018 14.21 15.67 14.124 15.38 16,618
06/29/2018 13.97 14.25 13.5 14.25 14,984
06/28/2018 15.51 15.51 13.5551 14.22 26,470
06/27/2018 16.5 16.5 14.8 15.51 12,263
06/26/2018 20.32 20.32 14.46 16.05 90,387
06/25/2018 16.05 22 16.05 20.54 112,079
06/22/2018 29 30.98 28.797 30.61 37,649
06/21/2018 30.13 30.14 28.5 28.72 11,953
*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?

Smart Portfolio