Dark

ATV
Acorn International, Inc
stock NYSE

Inactive

Jan 29, 2021

20.89USD+0.433%(+0.09)9,450

Pre-market

0.00USD-100.000%(-20.80)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-01-29	20.7000	20.8900	20.7000	20.8900	+0.433%	9,450	0.000%
2021-01-28	20.6000	20.8900	20.5000	20.8000	+0.483%	5,725	+0.433%
2021-01-27	20.7000	20.8000	20.7000	20.7000	-0.241%	3,380	+0.918%
2021-01-26	20.8800	20.8800	20.7500	20.7500	-0.718%	2,968	+0.675%
2021-01-25	20.8000	20.9000	20.6500	20.9000	+0.168%	3,926	-0.048%
2021-01-22	20.8900	20.8900	20.8400	20.8650	-0.024%	9,266	+0.120%
2021-01-21	20.8000	20.8834	20.8000	20.8700	+0.870%	6,466	+0.096%
2021-01-20	20.7500	20.7706	20.6600	20.6900	-0.529%	2,939	+0.967%
2021-01-19	20.8000	20.8000	20.8000	20.8000	0.000%	477	+0.433%
2021-01-15	20.6800	20.8000	20.6800	20.8000	+0.338%	479	+0.433%
2021-01-14	20.8000	20.8900	20.7281	20.7300	-0.193%	837	+0.772%
2021-01-13	20.7500	20.7700	20.6300	20.7700	+0.484%	1,412	+0.578%
2021-01-12	20.6300	20.6700	20.6000	20.6700	+0.048%	3,504	+1.064%
2021-01-11	20.7700	20.7700	20.6600	20.6600	-0.482%	979	+1.113%
2021-01-08	20.7700	20.9000	20.7600	20.7600	-0.432%	1,897	+0.626%
2021-01-07	20.9600	20.9600	20.7500	20.8500	+0.482%	2,410	+0.192%
2021-01-06	20.7500	20.9228	20.7500	20.7500	-0.049%	1,800	+0.675%
2021-01-05	21.1030	21.2000	20.7500	20.7602	-0.431%	8,584	+0.625%
2021-01-04	20.8000	20.9100	20.8000	20.8500	+0.385%	2,733	+0.192%
2020-12-31	20.8200	20.8900	20.7600	20.7700	-0.431%	4,090	+0.578%
2020-12-30	20.7900	20.9500	20.7100	20.8600	-0.144%	11,891	+0.144%
2020-12-29	20.5400	20.8900	20.5400	20.8900	+1.260%	7,488	0.000%
2020-12-28	20.5100	20.6300	20.5100	20.6300	+0.585%	2,215	+1.260%
2020-12-24	20.6300	20.6300	20.5100	20.5100	-0.582%	499	+1.853%
2020-12-23	20.5400	20.6300	20.5400	20.6300	+0.585%	1,206	+1.260%
2020-12-22	20.5100	20.6521	20.5100	20.5101	+0.000%	1,907	+1.852%
2020-12-21	20.5100	20.6900	20.5100	20.5100	-0.097%	1,021	+1.853%
2020-12-18	20.5100	20.6250	20.5100	20.5300	-0.445%	1,781	+1.754%
2020-12-17	20.7200	20.7200	20.5100	20.6218	-0.522%	2,522	+1.301%
2020-12-16	20.7300	20.7300	20.6010	20.7300	+0.631%	443	+0.772%
2020-12-15	20.6500	20.7100	20.6000	20.6000	-0.048%	3,832	+1.408%
2020-12-14	20.6000	20.6098	20.5500	20.6098	-0.195%	1,755	+1.360%
2020-12-11	20.6500	20.6500	20.6500	20.6500	-0.636%	873	+1.162%
2020-12-10	20.6500	20.7822	20.6500	20.7822	+0.300%	681	+0.519%
2020-12-09	20.7800	20.8500	20.7000	20.7200	-0.385%	14,093	+0.820%
2020-12-08	20.7500	20.8800	20.7500	20.8000	-0.288%	3,096	+0.433%
2020-12-07	20.8700	20.8700	20.7716	20.8600	+0.482%	1,767	+0.144%
2020-12-04	20.8600	20.8600	20.7500	20.7600	+0.048%	16,614	+0.626%
2020-12-03	20.8500	20.8500	20.7500	20.7500	-0.240%	1,305	+0.675%
2020-12-02	20.8500	20.8500	20.7500	20.8000	+0.240%	2,304	+0.433%
2020-12-01	20.7750	20.8500	20.7500	20.7501	-0.240%	2,863	+0.674%
2020-11-30	20.6500	20.8071	20.6500	20.8000	+0.338%	7,887	+0.433%
2020-11-27	20.7300	20.7300	20.7300	20.7300	-0.576%	816	+0.772%
2020-11-25	20.6500	20.8500	20.6500	20.8500	+0.385%	634	+0.192%
2020-11-24	20.8300	20.8500	20.7700	20.7700	+0.193%	1,713	+0.578%
2020-11-23	20.7500	20.8500	20.7300	20.7300	-0.048%	1,217	+0.772%
2020-11-20	20.7500	20.8900	20.6800	20.7400	+0.387%	7,158	+0.723%
2020-11-19	20.6500	20.7400	20.5500	20.6600	-0.338%	8,044	+1.113%
2020-11-18	20.6900	20.7400	20.6500	20.7300	+0.242%	6,623	+0.772%
2020-11-17	20.5500	20.7500	20.5500	20.6800	+0.291%	2,954	+1.015%
2020-11-16	20.7500	20.7500	20.5100	20.6200	-0.242%	5,643	+1.309%
2020-11-13	20.6000	20.7500	20.6000	20.6700	+0.780%	3,332	+1.064%
2020-11-12	20.5100	20.5100	20.5100	20.5100	0.000%	297	+1.853%
2020-11-11	20.4700	20.5100	20.4700	20.5100	+0.098%	747	+1.853%
2020-11-10	20.6000	20.6000	20.4800	20.4900	-0.389%	736	+1.952%
2020-11-09	20.6500	20.6500	20.5700	20.5700	-0.291%	1,189	+1.556%
2020-11-06	20.6100	20.6300	20.6100	20.6300	-0.048%	609	+1.260%
2020-11-05	20.5000	20.6500	20.5000	20.6400	+1.176%	836	+1.211%
2020-11-04	20.4500	20.6500	20.4000	20.4000	+0.147%	15,607	+2.402%
2020-11-03	20.5000	20.5000	20.3700	20.3700	-0.147%	1,918	+2.553%
2020-11-02	20.5000	20.5000	20.4000	20.4000	-0.488%	6,384	+2.402%
2020-10-30	20.4000	20.5000	20.4000	20.5000	-0.243%	2,171	+1.902%
2020-10-29	20.4300	20.5500	20.4200	20.5500	+0.489%	2,114	+1.655%
2020-10-28	20.3500	20.5500	20.3500	20.4500	+0.147%	2,874	+2.152%
2020-10-27	20.5000	20.5000	20.4000	20.4200	-0.390%	2,984	+2.302%
2020-10-26	20.4800	20.5000	20.4500	20.5000	+1.485%	2,590	+1.902%
2020-10-23	20.5200	20.6500	20.2000	20.2000	-2.084%	10,454	+3.416%
2020-10-22	20.6500	20.6500	20.5200	20.6300	-0.048%	1,484	+1.260%
2020-10-21	20.5700	20.6500	20.5600	20.6400	+0.340%	2,115	+1.211%
2020-10-20	20.6500	20.6500	20.5100	20.5700	-0.387%	874	+1.556%
2020-10-19	20.3400	20.6500	20.3400	20.6500	+1.225%	3,642	+1.162%
2020-10-16	20.5000	20.5400	20.4000	20.4000	-0.488%	4,332	+2.402%
2020-10-15	20.4000	20.5000	20.3000	20.5000	+0.392%	49,199	+1.902%
2020-10-14	20.5000	20.5000	20.4200	20.4200	-0.970%	6,304	+2.302%
2020-10-13	20.4200	20.8100	20.4000	20.6200	+0.243%	7,960	+1.309%
2020-10-12	20.1100	21.0000	20.1000	20.5700	+36.496%	107,160	+1.556%
2020-10-09	14.9900	15.0700	14.8100	15.0700	+2.308%	4,849	+38.620%
2020-10-08	14.7300	15.2600	14.7000	14.7300	+0.136%	10,662	+41.819%
2020-10-07	14.6000	14.7800	14.3800	14.7100	-1.605%	4,433	+42.012%
2020-10-06	14.9500	14.9500	14.6300	14.9500	+0.067%	5,361	+39.732%
2020-10-05	14.9000	14.9500	14.9000	14.9400	+1.288%	2,979	+39.826%
2020-10-02	14.2000	14.9500	14.2000	14.7500	+1.444%	3,820	+41.627%
2020-10-01	14.5000	14.9500	14.1500	14.5400	-1.757%	1,995	+43.673%
2020-09-30	14.6100	14.8000	14.6100	14.8000	+3.860%	1,676	+41.149%
2020-09-29	14.1200	14.3700	14.1200	14.2500	-0.489%	1,780	+46.596%
2020-09-28	14.6000	14.6000	14.3200	14.3200	-2.585%	1,348	+45.880%
2020-09-25	15.0000	15.0000	14.6500	14.7000	-0.609%	2,842	+42.109%
2020-09-24	15.0000	15.0000	14.7900	14.7900	-0.738%	1,761	+41.244%
2020-09-23	14.9600	14.9900	14.5000	14.9000	+0.269%	3,663	+40.201%
2020-09-22	14.6000	14.8600	14.5000	14.8600	+4.648%	2,016	+40.579%
2020-09-21	14.2000	14.3100	14.1400	14.2000	-0.769%	1,521	+47.113%
2020-09-18	13.9600	14.3100	13.7500	14.3100	-2.120%	1,747	+45.982%
2020-09-17	14.5200	14.6200	14.5200	14.6200	+0.828%	1,652	+42.886%
2020-09-16	14.5000	14.6900	14.4500	14.5000	+2.113%	2,619	+44.069%
2020-09-15	14.5100	14.5400	14.2000	14.2000	+0.424%	735	+47.113%
2020-09-14	14.0200	14.1500	14.0200	14.1400	+1.653%	1,578	+47.737%
2020-09-11	13.9100	13.9100	13.9100	13.9100	+0.797%	279	+50.180%
2020-09-10	13.8100	13.9800	13.8000	13.8000	-0.933%	2,809	+51.377%
2020-09-09	14.3200	14.3200	13.9300	13.9300	+0.942%	2,589	+49.964%
2020-09-08	13.7500	13.8000	13.7500	13.8000	+4.072%	2,419	+51.377%
2020-09-04	13.6200	13.9000	13.2600	13.2600	-3.212%	1,867	+57.541%
2020-09-03	13.5800	13.7000	13.5800	13.7000	-0.797%	1,171	+52.482%
2020-09-02	13.5600	13.8300	13.5600	13.8100	-0.576%	978	+51.267%
2020-09-01	13.9000	14.0400	13.1600	13.8900	-1.349%	8,035	+50.396%
2020-08-31	14.0200	14.1400	13.7000	14.0800	-2.897%	3,269	+48.366%
2020-08-28	14.7000	15.6500	13.7000	14.5000	-1.024%	19,706	+44.069%
2020-08-27	14.4100	14.6500	14.4100	14.6500	-1.014%	1,212	+42.594%
2020-08-26	14.8100	14.8100	14.4100	14.8000	+2.069%	2,103	+41.149%
2020-08-25	14.5000	14.6000	14.5000	14.5000	-1.695%	1,302	+44.069%
2020-08-24	15.0100	15.0100	14.7500	14.7500	-0.874%	649	+41.627%
2020-08-21	14.6500	14.8800	14.4000	14.8800	+1.156%	2,763	+40.390%
2020-08-20	14.7100	14.7100	14.7100	14.7100	-0.271%	502	+42.012%
2020-08-19	14.9000	14.9000	14.7500	14.7500	+1.235%	1,115	+41.627%
2020-08-18	14.8200	15.4500	14.2000	14.5700	0.000%	5,284	+43.377%
2020-08-17	15.0000	15.0000	14.5600	14.5700	-2.672%	1,126	+43.377%
2020-08-14	14.9700	14.9700	14.9700	14.9700	+4.175%	196	+39.546%
2020-08-13	14.3700	14.4100	13.7400	14.3700	0.000%	1,436	+45.372%
2020-08-12	14.3700	14.7000	14.3700	14.3700	0.000%	2,088	+45.372%
2020-08-11	14.3800	14.6000	14.3700	14.3700	-2.045%	1,099	+45.372%
2020-08-10	15.6500	15.9300	14.5000	14.6700	-2.265%	3,811	+42.399%
2020-08-07	15.2900	15.2900	14.7900	15.0100	-2.848%	5,291	+39.174%
2020-08-06	15.5900	16.0600	15.3100	15.4500	+0.260%	2,286	+35.210%
2020-08-05	16.5700	16.5700	15.4100	15.4100	-7.447%	2,708	+35.561%
2020-08-04	16.8200	16.8200	16.6500	16.6500	-0.893%	1,202	+25.465%
2020-08-03	16.7700	16.8000	16.1500	16.8000	+1.205%	610	+24.345%
2020-07-31	16.4500	16.8400	16.4200	16.6000	-2.753%	1,298	+25.843%
2020-07-30	17.3600	17.4200	17.0700	17.0700	+0.294%	683	+22.378%
2020-07-29	17.3300	17.3300	17.0200	17.0200	-1.675%	558	+22.738%
2020-07-28	16.5900	17.3100	16.5900	17.3100	+4.529%	410	+20.682%
2020-07-27	17.0600	17.0600	16.5600	16.5600	+0.364%	390	+26.147%
2020-07-24	17.0200	17.0200	16.5000	16.5000	-2.770%	1,479	+26.606%
2020-07-23	16.9000	16.9700	16.4600	16.9700	-1.222%	2,229	+23.100%
2020-07-22	17.5100	18.0000	16.4100	17.1800	-1.885%	11,455	+21.595%
2020-07-21	17.2600	17.6800	17.2600	17.5100	+6.121%	1,462	+19.303%
2020-07-20	18.0000	18.0000	16.5000	16.5000	-2.425%	1,087	+26.606%
2020-07-17	17.2500	17.2500	16.9100	16.9100	-0.471%	1,548	+23.536%
2020-07-16	16.8200	16.9900	16.6300	16.9900	+1.131%	1,445	+22.955%
2020-07-15	16.8600	16.8600	16.2100	16.8000	+4.089%	3,988	+24.345%
2020-07-14	15.7400	16.1400	15.3500	16.1400	+1.446%	2,043	+29.430%
2020-07-13	15.9600	17.0100	15.1800	15.9100	+4.260%	21,977	+31.301%
2020-07-10	15.1500	15.9500	15.1500	15.2600	+3.178%	3,250	+36.894%
2020-07-09	15.2400	15.5000	14.7900	14.7900	+2.000%	1,978	+41.244%
2020-07-08	15.2200	15.2200	14.5000	14.5000	-3.590%	729	+44.069%
2020-07-07	15.6300	15.6300	14.9700	15.0400	+1.075%	2,386	+38.896%
2020-07-06	14.5300	14.8900	14.5300	14.8800	-0.734%	3,791	+40.390%
2020-07-02	14.9900	14.9900	14.9900	14.9900	+0.402%	416	+39.360%
2020-07-01	15.5000	15.5600	14.4800	14.9300	-5.387%	837	+39.920%
2020-06-30	14.5300	15.7800	14.5300	15.7800	+5.977%	1,138	+32.383%
2020-06-29	14.0200	15.2800	14.0100	14.8900	0.000%	21,314	+40.296%
2020-06-26	14.3200	15.0000	13.8000	14.8900	+6.357%	11,712	+40.296%
2020-06-25	13.9500	14.3000	13.4600	14.0000	+4.790%	1,891	+49.214%
2020-06-24	12.8200	13.3600	12.8200	13.3600	-0.224%	3,355	+56.362%
2020-06-23	13.4500	13.4500	13.2200	13.3900	+1.286%	924	+56.012%
2020-06-22	13.4200	13.5300	13.2200	13.2200	+2.640%	862	+58.018%
2020-06-19	13.4000	13.4000	12.8100	12.8800	-0.541%	619	+62.189%
2020-06-18	12.5000	12.9500	12.5000	12.9500	+3.683%	1,347	+61.313%
2020-06-17	14.6800	15.0100	12.4900	12.4900	-15.034%	3,183	+67.254%
2020-06-16	14.5000	14.7000	14.5000	14.7000	+5.000%	1,125	+42.109%
2020-06-15	13.2700	14.0000	12.9700	14.0000	+4.712%	1,645	+49.214%
2020-06-12	14.2600	14.2600	13.3700	13.3700	-2.409%	909	+56.245%
2020-06-11	14.6500	14.6500	13.6800	13.7000	-6.485%	1,900	+52.482%
2020-06-10	14.2600	14.6500	13.9100	14.6500	-2.072%	1,759	+42.594%
2020-06-09	15.5000	15.5000	14.8300	14.9600	-1.773%	897	+39.639%
2020-06-08	14.7600	15.2300	14.3100	15.2300	+3.184%	1,715	+37.163%
2020-06-05	14.0000	14.7600	14.0000	14.7600	+1.304%	1,465	+41.531%
2020-06-04	14.8500	14.8500	14.5300	14.5700	-1.886%	869	+43.377%
2020-06-03	13.5000	14.8500	13.5000	14.8500	+0.542%	1,225	+40.673%
2020-06-02	14.6000	14.7700	14.6000	14.7700	+1.512%	619	+41.435%
2020-06-01	14.7200	14.7600	14.4200	14.5500	-1.155%	2,597	+43.574%
2020-05-29	14.8500	14.8500	14.7200	14.7200	+5.068%	1,380	+41.916%
2020-05-28	14.0100	14.0100	14.0100	14.0100	-1.199%	783	+49.108%
2020-05-27	15.0100	15.0100	14.1800	14.1800	-2.877%	980	+47.320%
2020-05-26	14.6000	14.6000	14.6000	14.6000	+5.415%	903	+43.082%
2020-05-21	14.0500	14.7300	13.8500	13.8500	+6.293%	1,229	+50.830%
2020-05-20	13.6000	13.6000	13.0000	13.0300	+2.437%	2,250	+60.322%
2020-05-19	13.2800	13.5800	12.7200	12.7200	-4.145%	1,437	+64.230%
2020-05-18	13.6000	13.6000	13.2700	13.2700	+9.760%	938	+57.423%
2020-05-15	12.0900	12.0900	12.0900	12.0900	-6.279%	282	+72.787%
2020-05-14	11.7100	12.9000	11.7100	12.9000	-0.846%	2,080	+61.938%
2020-05-13	13.3100	13.6000	13.0100	13.0100	+0.077%	1,355	+60.569%
2020-05-12	12.9000	13.1000	12.9000	13.0000	+1.089%	1,078	+60.692%
2020-05-11	12.3400	13.1600	12.3400	12.8600	+9.168%	2,396	+62.442%
2020-05-08	11.7800	11.7800	11.7800	11.7800	-6.877%	1,008	+77.334%
2020-05-07	12.3200	13.3200	12.3200	12.6500	+1.852%	1,959	+65.138%
2020-05-06	12.3200	12.9700	12.3200	12.4200	+5.702%	3,523	+68.196%
2020-05-05	14.0700	14.6700	10.9300	11.7500	-10.985%	12,531	+77.787%
2020-05-04	11.9000	13.2000	11.7100	13.2000	+13.891%	9,419	+58.258%
2020-05-01	11.0300	11.6500	11.0300	11.5900	+2.025%	631	+80.242%
2020-04-30	11.3600	11.6800	10.8900	11.3600	+3.273%	2,788	+83.891%
2020-04-29	11.0900	11.1300	10.5500	11.0000	+2.804%	4,298	+89.909%
2020-04-28	10.8000	10.8000	10.2300	10.7000	+4.697%	2,643	+95.234%
2020-04-27	10.6400	10.6400	9.8000	10.2200	-2.388%	2,977	+104.403%
2020-04-24	9.8300	10.8100	9.8300	10.4700	-3.413%	5,042	+99.522%
2020-04-23	10.8500	10.8500	9.8400	10.8400	+2.749%	9,772	+92.712%
2020-04-22	10.5000	10.5500	10.5000	10.5500	+3.128%	637	+98.009%
2020-04-21	10.2200	10.2300	10.2200	10.2300	+5.247%	488	+104.203%
2020-04-20	10.2000	10.2000	9.5700	9.7200	-5.539%	4,022	+114.918%
2020-04-17	10.5400	10.5400	9.5000	10.2900	-2.279%	2,123	+103.013%
2020-04-16	10.1200	10.5600	10.1200	10.5300	+15.082%	2,595	+98.386%
2020-04-15	9.1200	9.1500	9.1200	9.1500	-9.585%	893	+128.306%
2020-04-13	10.7200	10.7200	10.1200	10.1200	-4.977%	917	+106.423%
2020-04-09	10.8900	10.8900	10.6500	10.6500	+4.823%	3,753	+96.150%
2020-04-08	10.4700	10.4700	9.9900	10.1600	+1.397%	1,043	+105.610%
2020-04-07	10.6800	10.6800	10.0200	10.0200	+0.200%	414	+108.483%
2020-04-06	10.0400	10.3100	10.0000	10.0000	-7.579%	2,069	+108.900%
2020-04-02	10.4200	11.2400	10.4200	10.8200	+8.200%	1,621	+93.068%
2020-04-01	11.1400	11.1400	10.0000	10.0000	-10.634%	2,064	+108.900%
2020-03-31	11.1900	11.1900	11.1900	11.1900	0.000%	1,202	+86.685%
2020-03-30	11.0000	12.1100	11.0000	11.1900	+5.169%	1,410	+86.685%
2020-03-27	10.9600	10.9600	10.6400	10.6400	+0.472%	1,088	+96.335%
2020-03-26	10.6000	10.6000	10.4700	10.5900	+5.689%	2,617	+97.262%
2020-03-25	9.8100	10.4000	9.7700	10.0200	+2.245%	6,037	+108.483%
2020-03-24	10.5800	10.8800	9.2900	9.8000	-2.970%	4,340	+113.163%
2020-03-23	10.0000	10.1800	10.0000	10.1000	+3.272%	2,938	+106.832%
2020-03-20	9.7000	11.8700	9.7000	9.7800	+7.947%	11,691	+113.599%
2020-03-19	8.9100	9.5500	8.3800	9.0600	+13.819%	6,620	+130.574%
2020-03-18	10.5400	10.7700	7.9600	7.9600	-27.768%	11,015	+162.437%
2020-03-17	10.4900	12.6300	10.0300	11.0200	+1.380%	29,465	+89.564%
2020-03-16	12.0000	12.0000	10.8700	10.8700	-10.609%	1,534	+92.180%
2020-03-13	11.9500	12.1600	10.5500	12.1600	+16.475%	3,943	+71.793%
2020-03-12	12.3500	12.3500	9.5800	10.4400	-18.755%	10,069	+100.096%
2020-03-11	13.6400	13.9500	12.6200	12.8500	-3.673%	3,371	+62.568%
2020-03-10	13.6900	14.0400	13.0200	13.3400	-2.557%	5,017	+56.597%
2020-03-09	13.6500	13.7700	12.8900	13.6900	-3.251%	3,722	+52.593%
2020-03-06	13.5000	14.1500	12.7000	14.1500	+4.737%	8,821	+47.633%
2020-03-05	14.1500	14.1500	12.5300	13.5100	-4.388%	14,464	+54.626%
2020-03-04	12.7200	15.3900	12.6600	14.1300	+15.441%	20,658	+47.841%
2020-03-03	12.4300	12.4300	11.9300	12.2400	-2.002%	7,340	+70.670%
2020-03-02	12.3600	13.8300	12.1300	12.4900	-2.877%	29,211	+67.254%
2020-02-28	12.9500	13.3000	9.9200	12.8600	+0.863%	29,911	+62.442%
2020-02-27	13.0100	13.5200	11.7200	12.7500	-5.625%	30,830	+63.843%
2020-02-26	13.9600	14.1900	13.3700	13.5100	-3.223%	12,841	+54.626%
2020-02-25	14.6800	14.8300	13.5800	13.9600	-1.690%	12,253	+49.642%
2020-02-24	14.5100	15.3200	14.0100	14.2000	+0.638%	8,702	+47.113%
2020-02-21	14.5600	15.8000	13.9800	14.1100	-3.024%	14,114	+48.051%
2020-02-20	16.4200	16.4200	14.1200	14.5500	-10.791%	44,219	+43.574%
2020-02-19	16.5000	16.7100	15.7400	16.3100	-2.218%	18,262	+28.081%
2020-02-18	18.4700	18.4700	16.0000	16.6800	-12.025%	38,913	+25.240%
2020-02-14	18.8200	19.1100	18.6400	18.9600	+1.336%	3,676	+10.179%
2020-02-13	18.8200	18.8200	18.7100	18.7100	-0.107%	422	+11.652%
2020-02-12	18.5100	18.7300	18.5100	18.7300	+0.429%	529	+11.532%
2020-02-11	18.5400	18.6500	18.5100	18.6500	-0.054%	719	+12.011%
2020-02-10	18.9000	18.9000	18.6600	18.6600	-0.903%	5,098	+11.951%
2020-02-07	18.7300	18.8600	18.7300	18.8300	+1.237%	4,454	+10.940%
2020-02-06	18.4600	18.6000	18.3000	18.6000	+1.528%	1,401	+12.312%
2020-02-04	18.5600	18.5600	18.3200	18.3200	+0.494%	357	+14.028%
2020-02-03	18.0900	18.2300	18.0900	18.2300	+0.330%	980	+14.591%
2020-01-31	18.2700	18.2700	18.0900	18.1700	+0.442%	2,127	+14.970%
2020-01-30	17.8500	18.0900	17.8500	18.0900	+0.388%	927	+15.478%
2020-01-29	18.0300	18.1200	18.0200	18.0200	-0.989%	2,016	+15.927%
2020-01-28	18.2500	18.2600	18.0300	18.2000	-0.274%	1,058	+14.780%
2020-01-27	18.4000	18.4000	18.0700	18.2500	-1.882%	1,239	+14.466%
2020-01-24	18.8100	18.8100	18.6000	18.6000	-1.116%	1,017	+12.312%
2020-01-23	18.9000	18.9000	18.8100	18.8100	+0.858%	750	+11.058%
2020-01-22	18.0800	19.3100	18.0800	18.6500	+3.153%	19,821	+12.011%
2020-01-21	18.6400	18.6400	18.0800	18.0800	-0.877%	1,672	+15.542%
2020-01-17	18.1100	18.2400	18.1100	18.2400	+0.110%	651	+14.529%
2020-01-16	18.6000	18.6000	18.0700	18.2200	-1.514%	879	+14.654%
2020-01-15	18.5000	18.5000	18.5000	18.5000	+0.598%	275	+12.919%
2020-01-14	18.2400	18.4800	18.2400	18.3900	-0.109%	2,759	+13.594%
2020-01-13	18.4000	18.4100	18.2400	18.4100	-1.656%	2,023	+13.471%
2020-01-10	18.7600	18.7600	18.7200	18.7200	+1.794%	962	+11.592%
2020-01-09	18.6000	18.6000	18.3900	18.3900	+0.163%	320	+13.594%
2020-01-08	18.2500	18.3600	18.2400	18.3600	-0.488%	1,136	+13.780%
2020-01-07	18.5000	18.5000	18.0200	18.4500	+0.163%	3,139	+13.225%
2020-01-06	18.5300	18.5300	18.3500	18.4200	0.000%	755	+13.409%
2020-01-03	18.5200	18.5200	18.4200	18.4200	-0.647%	1,770	+13.409%
2020-01-02	18.3000	18.5400	18.3000	18.5400	+1.091%	1,907	+12.675%
2019-12-31	18.3300	18.3900	17.9100	18.3400	-1.025%	1,459	+13.904%
2019-12-30	18.3800	18.5300	18.2300	18.5300	+3.577%	5,038	+12.736%
2019-12-27	18.0000	18.1800	17.2500	17.8900	-0.721%	10,850	+16.769%
2019-12-26	18.7600	19.4700	17.2500	18.0200	-1.745%	14,251	+15.927%
2019-12-24	18.1600	19.2500	18.1400	18.3400	+1.946%	13,989	+13.904%
2019-12-23	17.8200	18.0400	17.6400	17.9900	+2.449%	2,327	+16.120%
2019-12-20	17.5600	17.5600	17.5600	17.5600	-1.182%	269	+18.964%
2019-12-18	17.7700	17.7700	17.7700	17.7700	+1.834%	468	+17.558%
2019-12-17	17.3800	17.8600	17.3800	17.4500	-2.677%	1,218	+19.713%
2019-12-16	18.4000	18.4000	17.6500	17.9300	-0.555%	2,828	+16.509%
2019-12-13	18.3600	18.3600	17.8000	18.0300	+0.055%	6,533	+15.862%
2019-12-12	18.4200	18.4200	17.8300	18.0200	-1.260%	2,009	+15.927%
2019-12-11	18.2600	18.2800	17.8400	18.2500	-1.511%	7,134	+14.466%
2019-12-10	18.6500	19.5600	18.0000	18.5300	+3.693%	22,820	+12.736%
2019-12-09	17.9600	18.0600	17.8500	17.8700	+0.393%	1,337	+16.900%
2019-12-06	17.9500	18.0500	17.7700	17.8000	-0.836%	1,646	+17.360%
2019-12-05	18.2900	18.2900	17.9200	17.9500	-1.047%	1,446	+16.379%
2019-12-04	17.4900	18.1400	17.4900	18.1400	+2.602%	8,372	+15.160%
2019-12-03	17.5500	17.7700	17.1300	17.6800	-1.559%	11,004	+18.156%
2019-12-02	18.1000	18.1000	17.9600	17.9600	+1.641%	857	+16.314%
2019-11-29	17.6700	17.6700	17.6700	17.6700	+0.684%	108	+18.223%
2019-11-27	17.6700	18.1000	17.5500	17.5500	+2.933%	2,795	+19.031%
2019-11-26	17.9100	17.9100	17.0400	17.0500	-2.516%	3,542	+22.522%
2019-11-25	17.6700	17.7300	17.2900	17.4900	-2.017%	880	+19.440%
2019-11-22	17.6800	18.1500	17.2700	17.8500	+3.900%	7,104	+17.031%
2019-11-21	17.4600	17.4600	17.0000	17.1800	+0.058%	1,233	+21.595%
2019-11-20	17.5500	17.5500	17.0000	17.1700	-3.539%	4,456	+21.666%
2019-11-19	17.6100	17.8000	17.5300	17.8000	+1.425%	3,226	+17.360%
2019-11-18	17.7700	17.8900	17.3100	17.5500	+1.621%	2,118	+19.031%
2019-11-15	17.5000	17.7300	17.2500	17.2700	-1.819%	3,598	+20.961%
2019-11-14	17.8400	17.8400	17.3600	17.5900	-1.401%	2,573	+18.761%
2019-11-13	17.8500	17.8500	17.0000	17.8400	+1.652%	592	+17.096%
2019-11-12	17.2400	17.5500	17.2400	17.5500	-1.955%	755	+19.031%
2019-11-11	18.0000	18.0000	17.8900	17.9000	+2.286%	2,440	+16.704%
2019-11-08	17.9600	17.9600	17.5000	17.5000	-0.625%	254	+19.371%
2019-11-07	17.2500	17.6800	17.2000	17.6100	+0.917%	3,825	+18.626%
2019-11-06	18.0000	18.0800	16.9300	17.4500	-1.189%	2,732	+19.713%
2019-11-05	18.6600	19.1600	17.5800	17.6600	-1.998%	16,022	+18.290%
2019-11-04	19.0900	19.0900	18.0200	18.0200	+2.386%	1,017	+15.927%
2019-11-01	18.0200	18.4700	17.6000	17.6000	-4.762%	3,506	+18.693%
2019-10-31	17.9900	18.8000	17.9900	18.4800	+2.382%	2,083	+13.041%
2019-10-30	18.0500	18.0500	18.0500	18.0500	+0.278%	166	+15.734%
2019-10-29	18.0500	18.3500	17.6000	18.0000	-2.703%	1,607	+16.056%
2019-10-28	18.2600	18.5000	18.2600	18.5000	+0.217%	312	+12.919%
2019-10-25	19.2000	19.5900	18.2500	18.4600	-1.283%	7,918	+13.164%
2019-10-24	17.9000	18.7000	17.1500	18.7000	+4.469%	10,691	+11.711%
2019-10-23	17.6200	17.9000	17.6200	17.9000	+2.286%	1,943	+16.704%
2019-10-22	17.1100	17.5000	17.1100	17.5000	+2.279%	872	+19.371%
2019-10-21	17.1900	17.1900	17.1100	17.1100	-2.784%	472	+22.092%
2019-10-18	17.6000	17.6000	17.6000	17.6000	+2.924%	130	+18.693%
2019-10-17	17.1000	17.1000	17.1000	17.1000	-2.342%	669	+22.164%
2019-10-16	17.4700	17.5200	17.4700	17.5100	-0.849%	696	+19.303%
2019-10-15	18.0000	18.0000	16.5300	17.6600	-1.889%	6,766	+18.290%
2019-10-14	18.1000	18.2200	18.0000	18.0000	0.000%	1,541	+16.056%
2019-10-11	18.0000	18.0000	18.0000	18.0000	-2.386%	403	+16.056%
2019-10-10	18.1000	18.4400	18.1000	18.4400	+1.319%	231	+13.286%
2019-10-09	18.0400	18.2000	18.0000	18.2000	+1.111%	852	+14.780%
2019-10-08	18.9700	18.9700	18.0000	18.0000	-5.113%	3,876	+16.056%
2019-10-07	18.0200	18.9700	18.0200	18.9700	+8.276%	4,589	+10.121%
2019-10-04	17.7000	18.4000	17.5200	17.5200	+1.213%	1,489	+19.235%
2019-10-03	16.7900	17.8100	16.7000	17.3100	+6.523%	24,993	+20.682%
2019-10-02	16.8000	16.8000	15.6400	16.2500	-1.872%	3,341	+28.554%
2019-10-01	16.5000	16.5700	16.5000	16.5600	-1.954%	538	+26.147%
2019-09-30	16.3100	16.8900	16.3000	16.8900	+3.811%	738	+23.683%
2019-09-27	16.7300	17.0900	15.6700	16.2700	-4.798%	8,097	+28.396%
2019-09-26	17.3200	17.3200	16.7100	17.0900	-1.328%	2,626	+22.235%
2019-09-25	17.5300	17.6900	17.3200	17.3200	+1.405%	1,280	+20.612%
2019-09-24	17.0800	17.0800	17.0800	17.0800	-2.400%	583	+22.307%
2019-09-20	17.8500	17.8500	17.5000	17.5000	-1.961%	931	+19.371%
2019-09-19	18.7000	18.7000	17.7600	17.8500	-4.545%	1,196	+17.031%
2019-09-18	18.9700	18.9700	18.7000	18.7000	+0.972%	905	+11.711%
2019-09-17	19.5500	19.5900	18.5000	18.5200	-5.462%	5,171	+12.797%
2019-09-16	18.8500	19.7900	18.7800	19.5900	+6.699%	5,105	+6.636%
2019-09-13	18.7200	18.8900	18.3600	18.3600	+1.661%	3,903	+13.780%
2019-09-12	19.8000	19.8000	17.7400	18.0600	-7.621%	3,268	+15.670%
2019-09-11	18.8500	20.6300	18.8500	19.5500	+4.267%	5,700	+6.854%
2019-09-10	17.7000	20.3100	17.2300	18.7500	+7.697%	5,320	+11.413%
2019-09-09	16.8700	17.8100	16.8700	17.4100	+1.813%	3,304	+19.989%
2019-09-06	16.7500	17.1000	16.7500	17.1000	+2.334%	847	+22.164%
2019-09-05	17.3400	17.3400	16.7100	16.7100	-3.689%	1,067	+25.015%
2019-09-04	16.5400	17.7600	16.5400	17.3500	+7.430%	4,593	+20.403%
2019-08-30	16.8700	16.8800	16.1200	16.1500	+0.373%	1,794	+29.350%
2019-08-29	16.5000	16.5000	16.0900	16.0900	+0.249%	466	+29.832%
2019-08-28	16.1000	16.1000	16.0500	16.0500	0.000%	455	+30.156%
2019-08-27	16.3000	16.7200	16.0500	16.0500	+1.262%	1,210	+30.156%
2019-08-26	16.2400	16.2400	15.6800	15.8500	-3.939%	4,497	+31.798%
2019-08-23	17.1000	17.1600	16.5000	16.5000	-4.014%	2,787	+26.606%
2019-08-22	17.5900	17.5900	17.0400	17.1900	+1.058%	3,553	+21.524%
2019-08-21	17.5000	17.5900	16.6600	17.0100	-2.466%	2,233	+22.810%
2019-08-20	16.7000	17.6000	16.5100	17.4400	+5.761%	3,707	+19.782%
2019-08-19	16.9600	16.9600	16.4000	16.4900	-0.961%	1,784	+26.683%
2019-08-16	16.7000	16.7000	16.3400	16.6500	+3.224%	1,462	+25.465%
2019-08-15	16.8000	17.1500	15.6800	16.1300	-4.500%	5,475	+29.510%
2019-08-14	17.5800	17.5800	16.8900	16.8900	-2.426%	2,111	+23.683%
2019-08-13	17.3000	17.5000	16.8700	17.3100	+1.465%	4,380	+20.682%
2019-08-12	17.1000	17.1000	17.0600	17.0600	-0.234%	413	+22.450%
2019-08-09	17.0300	17.1000	16.8300	17.1000	+0.059%	441	+22.164%
2019-08-08	17.8700	17.8700	16.8000	17.0900	+0.529%	3,981	+22.235%
2019-08-07	17.0000	17.0000	17.0000	17.0000	-1.449%	176	+22.882%
2019-08-06	17.8700	17.8700	16.9900	17.2500	-3.307%	3,135	+21.101%
2019-08-05	18.1100	18.1100	17.7500	17.8400	-0.056%	4,237	+17.096%
2019-08-01	18.1400	18.1400	17.7500	17.8500	+1.133%	1,367	+17.031%

document.getElementById("fyqQWc").onerror = function(){this.style.display='none';}; .dark-mode .V89Zqd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V89Zqd{ color: #333333; background-color: white; border: 2px solid #333333; }ATVAcorn International, Incstock NYSE

ATV
Acorn International, Inc
stock NYSE