Acacia Research Corp historical prices

   Watch this stock

Historical chart

    19.50 
    15.66 
    11.81 
 Aug 5, 2014 Aug 3, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 3, 2015 9.23 9.53 8.97 9.08 356,438
Jul 31, 2015 9.53 9.61 9.35 9.41 267,125
Jul 30, 2015 9.50 9.59 9.41 9.51 266,137
Jul 29, 2015 9.73 9.86 9.53 9.55 309,911
Jul 28, 2015 9.84 9.88 9.47 9.72 528,173
Jul 27, 2015 9.24 9.84 9.24 9.73 598,378
Jul 24, 2015 10.12 10.54 8.79 9.38 1,822,767
Jul 23, 2015 8.59 9.55 8.57 9.44 1,431,969
Jul 22, 2015 8.43 8.66 8.41 8.60 518,453
Jul 21, 2015 8.59 8.73 8.31 8.50 396,778
Jul 20, 2015 8.77 8.77 8.35 8.61 568,941
Jul 17, 2015 8.66 8.81 8.60 8.79 464,782
Jul 16, 2015 8.52 8.68 8.50 8.64 330,382
Jul 15, 2015 8.29 8.52 8.24 8.49 410,642
Jul 14, 2015 8.28 8.40 8.24 8.30 288,077
Jul 13, 2015 8.23 8.32 8.19 8.27 246,667
Jul 10, 2015 8.13 8.22 8.02 8.21 432,730
Jul 9, 2015 8.12 8.15 7.88 8.02 435,401
Jul 8, 2015 8.01 8.17 7.88 7.97 450,278
Jul 7, 2015 8.09 8.21 7.91 8.05 771,588
Jul 6, 2015 8.13 8.20 8.00 8.11 545,294
Jul 2, 2015 8.44 8.58 8.22 8.24 355,025
Jul 1, 2015 8.82 8.93 8.32 8.48 685,875
Jun 30, 2015 8.75 8.82 8.64 8.77 692,633
Jun 29, 2015 9.03 9.09 8.61 8.63 505,453
Jun 26, 2015 9.41 9.47 8.96 9.00 1,201,868
Jun 25, 2015 9.69 9.73 9.29 9.40 418,499
Jun 24, 2015 9.70 9.79 9.56 9.62 354,057
Jun 23, 2015 9.64 9.92 9.55 9.74 337,410
Jun 22, 2015 9.80 9.88 9.60 9.62 468,803