Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ACT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 31.51 | -0.02 | -0.06% | 31.55 | 31.59 | 31.38 | 225,247 |
| May 16 2024 | 31.53 | 0.01 | 0.03% | 31.55 | 31.65 | 31.34 | 149,376 |
| May 15 2024 | 31.52 | -0.02 | -0.06% | 31.65 | 31.66 | 31.375 | 232,294 |
| May 14 2024 | 31.54 | -0.06 | -0.19% | 31.60 | 31.61 | 31.32 | 160,317 |
| May 13 2024 | 31.60 | -0.10 | -0.32% | 31.80 | 31.85 | 31.59 | 111,220 |
| May 10 2024 | 31.70 | -0.04 | -0.13% | 31.66 | 31.78 | 31.47 | 87,195 |
| May 09 2024 | 31.74 | 0.25 | 0.79% | 31.58 | 31.76 | 31.47 | 136,913 |
| May 08 2024 | 31.49 | 0.01 | 0.03% | 31.38 | 31.57 | 31.335 | 208,035 |
| May 07 2024 | 31.48 | 0.17 | 0.54% | 31.38 | 31.81 | 31.38 | 169,757 |
| May 06 2024 | 31.31 | 0.73 | 2.39% | 30.77 | 31.36 | 30.77 | 199,914 |
| May 03 2024 | 30.58 | 0.59 | 1.97% | 30.33 | 30.77 | 29.90 | 330,981 |
| May 02 2024 | 29.99 | -0.01 | -0.03% | 30.31 | 30.685 | 29.26 | 326,821 |
| May 01 2024 | 30.00 | 0.27 | 0.91% | 29.69 | 30.14 | 29.63 | 248,100 |
| Apr 30 2024 | 29.73 | -0.20 | -0.67% | 29.88 | 29.94 | 29.53 | 186,420 |
| Apr 29 2024 | 29.93 | -0.02 | -0.07% | 29.99 | 30.155 | 29.90 | 163,339 |
| Apr 26 2024 | 29.95 | 0.01 | 0.03% | 29.90 | 30.105 | 29.90 | 121,173 |
| Apr 25 2024 | 29.94 | -0.05 | -0.17% | 29.87 | 29.965 | 29.70 | 147,083 |
| Apr 24 2024 | 29.99 | -0.01 | -0.03% | 29.92 | 30.03 | 29.76 | 169,423 |
| Apr 23 2024 | 30.00 | 0.06 | 0.20% | 29.91 | 30.03 | 29.84 | 251,500 |
| Apr 22 2024 | 29.94 | 0.17 | 0.57% | 29.92 | 30.075 | 29.78 | 162,636 |
| Apr 19 2024 | 29.77 | 0.29 | 0.98% | 29.51 | 29.82 | 29.48 | 207,315 |
| Apr 18 2024 | 29.48 | 0.20 | 0.68% | 29.39 | 29.73 | 29.36 | 183,036 |
| Apr 17 2024 | 29.28 | -0.03 | -0.10% | 29.37 | 29.64 | 29.245 | 173,351 |
| Apr 16 2024 | 29.31 | -0.12 | -0.41% | 29.30 | 29.38 | 28.98 | 211,765 |
| Apr 15 2024 | 29.43 | -0.16 | -0.54% | 29.75 | 29.96 | 29.31 | 136,046 |
| Apr 12 2024 | 29.59 | -0.29 | -0.97% | 29.91 | 29.91 | 29.46 | 157,213 |
| Apr 11 2024 | 29.88 | 0.17 | 0.57% | 29.71 | 30.00 | 29.70 | 211,811 |
| Apr 10 2024 | 29.71 | -0.86 | -2.81% | 30.31 | 30.43 | 29.53 | 241,622 |
| Apr 09 2024 | 30.57 | -0.06 | -0.20% | 30.68 | 30.87 | 30.37 | 290,781 |
| Apr 08 2024 | 30.63 | -0.09 | -0.29% | 30.67 | 30.85 | 30.51 | 217,496 |
| Apr 05 2024 | 30.72 | 0.15 | 0.49% | 30.61 | 31.02 | 30.54 | 204,047 |
| Apr 04 2024 | 30.57 | -0.20 | -0.65% | 31.09 | 31.11 | 30.43 | 201,063 |
| Apr 03 2024 | 30.77 | 0.10 | 0.33% | 30.56 | 30.98 | 30.46 | 198,927 |
| Apr 02 2024 | 30.67 | -0.08 | -0.26% | 30.68 | 30.88 | 30.48 | 212,797 |
| Apr 01 2024 | 30.75 | -0.43 | -1.38% | 31.24 | 31.24 | 30.5963 | 155,393 |
| Mar 28 2024 | 31.18 | 0.22 | 0.71% | 30.98 | 31.26 | 30.845 | 250,703 |
| Mar 27 2024 | 30.96 | 0.44 | 1.44% | 30.60 | 30.96 | 30.58 | 138,718 |
| Mar 26 2024 | 30.52 | -0.13 | -0.42% | 30.81 | 30.81 | 30.43 | 243,106 |
| Mar 25 2024 | 30.65 | 0.22 | 0.72% | 30.34 | 30.77 | 30.34 | 143,855 |
| Mar 22 2024 | 30.43 | -0.25 | -0.81% | 30.76 | 30.76 | 30.41 | 158,104 |
| Mar 21 2024 | 30.68 | 0.22 | 0.72% | 30.41 | 30.72 | 30.41 | 208,531 |
| Mar 20 2024 | 30.46 | 0.85 | 2.87% | 29.52 | 30.575 | 29.52 | 298,854 |
| Mar 19 2024 | 29.61 | 0.29 | 0.99% | 29.27 | 29.69 | 29.26 | 159,129 |
| Mar 18 2024 | 29.32 | -0.01 | -0.03% | 29.33 | 29.44 | 29.07 | 243,944 |
| Mar 15 2024 | 29.33 | 0.14 | 0.48% | 29.02 | 29.42 | 29.02 | 353,546 |
| Mar 14 2024 | 29.19 | -0.31 | -1.05% | 29.49 | 29.54 | 28.99 | 228,820 |
| Mar 13 2024 | 29.50 | -0.37 | -1.24% | 29.82 | 30.02 | 29.43 | 271,787 |
| Mar 12 2024 | 29.87 | 0.41 | 1.39% | 29.46 | 29.87 | 29.31 | 277,582 |
| Mar 11 2024 | 29.46 | 0.76 | 2.65% | 28.69 | 29.52 | 28.69 | 237,705 |
| Mar 08 2024 | 28.70 | 0.07 | 0.24% | 28.79 | 28.92 | 28.69 | 156,121 |
| Mar 07 2024 | 28.63 | 0.07 | 0.25% | 28.59 | 28.98 | 28.575 | 174,854 |
| Mar 06 2024 | 28.56 | 0.50 | 1.78% | 28.01 | 28.56 | 28.01 | 508,494 |
| Mar 05 2024 | 28.06 | 0.14 | 0.50% | 27.93 | 28.27 | 27.84 | 180,199 |
| Mar 04 2024 | 27.92 | 0.22 | 0.79% | 27.71 | 28.28 | 27.71 | 226,761 |
| Mar 01 2024 | 27.70 | -0.02 | -0.07% | 27.73 | 27.83 | 27.46 | 239,395 |
| Feb 29 2024 | 27.72 | 0.35 | 1.28% | 27.50 | 27.84 | 27.30 | 400,783 |
| Feb 28 2024 | 27.37 | 0.55 | 2.05% | 27.63 | 27.65 | 27.115 | 446,629 |
| Feb 27 2024 | 26.82 | 0.09 | 0.34% | 26.66 | 26.99 | 26.50 | 325,917 |
| Feb 26 2024 | 26.73 | -0.21 | -0.78% | 26.77 | 26.98 | 26.592 | 148,420 |
| Feb 23 2024 | 26.94 | 0.24 | 0.90% | 26.73 | 27.12 | 26.62 | 260,519 |
| Feb 22 2024 | 26.70 | -0.23 | -0.85% | 26.92 | 26.99 | 26.515 | 365,993 |
| Feb 21 2024 | 26.93 | 0.00 | 0.00% | 26.96 | 27.10 | 26.86 | 261,478 |
| Feb 20 2024 | 26.93 | -0.26 | -0.96% | 27.05 | 27.13 | 26.85 | 254,708 |
