Acacia Research Corp historical prices

   Watch this stock

Historical chart

    19.50 
    15.66 
    11.81 
 Sep 5, 2014 Sep 3, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 3, 2015 9.10 9.24 9.06 9.14 270,652
Sep 2, 2015 9.11 9.16 8.97 9.13 511,031
Sep 1, 2015 9.31 9.38 8.90 8.98 603,441
Aug 31, 2015 9.38 9.61 9.22 9.52 233,092
Aug 28, 2015 9.25 9.60 9.25 9.43 316,391
Aug 27, 2015 8.99 9.36 8.87 9.33 367,368
Aug 26, 2015 9.02 9.02 8.74 8.94 375,827
Aug 25, 2015 9.02 9.02 8.63 8.88 577,342
Aug 24, 2015 8.48 8.81 8.04 8.72 621,056
Aug 21, 2015 8.61 8.94 8.29 8.87 479,552
Aug 20, 2015 8.87 9.17 8.59 8.79 424,224
Aug 19, 2015 8.59 9.14 8.25 9.00 481,308
Aug 18, 2015 9.01 9.29 8.58 8.70 315,817
Aug 17, 2015 8.57 9.08 8.48 8.98 491,455
Aug 14, 2015 8.74 8.82 8.55 8.57 172,185
Aug 13, 2015 8.99 8.99 8.68 8.76 241,482
Aug 12, 2015 8.76 8.91 8.65 8.88 249,860
Aug 11, 2015 8.53 8.92 8.50 8.86 390,226
Aug 10, 2015 8.77 8.98 8.52 8.77 512,964
Aug 7, 2015 8.96 9.17 8.82 8.85 400,503
Aug 6, 2015 8.97 9.09 8.73 9.02 481,434
Aug 5, 2015 9.14 9.33 8.81 8.99 400,599
Aug 4, 2015 9.11 9.33 9.01 9.14 403,632
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