Acacia Research Corp historical prices

   Watch this stock

Historical chart

    9.90 
    7.59 
    5.29 
 Aug 3, 2015 Jul 29, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 29, 2016 5.25 5.48 5.02 5.41 1,618,371
Jul 28, 2016 5.06 5.14 4.96 5.09 307,557
Jul 27, 2016 4.78 5.09 4.71 5.03 415,025
Jul 26, 2016 4.63 4.77 4.60 4.77 193,904
Jul 25, 2016 4.76 4.79 4.61 4.63 105,354
Jul 22, 2016 4.62 4.80 4.51 4.79 214,332
Jul 21, 2016 4.71 4.71 4.51 4.62 433,240
Jul 20, 2016 4.62 4.75 4.62 4.71 243,662
Jul 19, 2016 4.60 4.64 4.60 4.61 127,603
Jul 18, 2016 4.61 4.70 4.55 4.61 278,289
Jul 15, 2016 4.65 4.70 4.60 4.63 330,111
Jul 14, 2016 4.59 4.67 4.56 4.61 191,581
Jul 13, 2016 4.65 4.67 4.54 4.55 136,555
Jul 12, 2016 4.52 4.68 4.50 4.60 229,195
Jul 11, 2016 4.45 4.68 4.45 4.50 343,252
Jul 8, 2016 4.37 4.52 4.30 4.43 266,187
Jul 7, 2016 4.29 4.40 4.22 4.32 181,883
Jul 6, 2016 4.23 4.37 4.20 4.29 244,368
Jul 5, 2016 4.34 4.42 4.22 4.25 195,729
Jul 1, 2016 4.39 4.50 4.36 4.36 215,222
Jun 30, 2016 4.35 4.46 4.22 4.40 258,384
Jun 29, 2016 4.18 4.43 4.16 4.34 307,610
Jun 28, 2016 4.24 4.29 4.10 4.13 453,626
Jun 27, 2016 4.47 4.52 4.20 4.21 542,367
Jun 24, 2016 4.52 4.68 4.46 4.55 435,823
Jun 23, 2016 4.59 4.77 4.55 4.77 207,376
Jun 22, 2016 4.65 4.70 4.53 4.53 453,679
Jun 21, 2016 4.85 4.87 4.65 4.67 445,460
Jun 20, 2016 4.81 4.96 4.76 4.85 502,660
Jun 17, 2016 4.64 4.87 4.58 4.80 1,023,519