ACTV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	32.11	32.38	32.10	32.38	32.38	0.39%	9,073
Nov 19, 2024	32.21	32.30	32.18	32.25	32.25	-0.51%	13,822
Nov 18, 2024	32.74	32.74	32.39	32.42	32.42	-0.70%	3,830
Nov 15, 2024	33.19	33.19	32.59	32.65	32.65	-1.74%	6,666
Nov 14, 2024	33.45	33.45	33.23	33.23	33.23	-1.07%	4,958
Nov 13, 2024	33.85	33.99	33.58	33.59	33.59	-0.11%	11,566
Nov 12, 2024	33.91	33.95	33.55	33.62	33.62	-1.16%	13,145
Nov 11, 2024	34.13	34.19	34.01	34.01	34.01	0.41%	5,867
Nov 8, 2024	33.58	33.97	33.58	33.88	33.88	1.04%	7,856
Nov 7, 2024	33.75	33.82	33.49	33.53	33.53	-1.22%	18,810
Nov 6, 2024	33.67	34.00	33.66	33.94	33.94	4.17%	9,853
Nov 5, 2024	32.02	32.58	32.02	32.58	32.58	1.72%	1,871
Nov 4, 2024	32.20	32.20	32.02	32.03	32.03	-0.53%	3,740
Nov 1, 2024	32.36	32.42	32.19	32.20	32.20	0.13%	3,575
Oct 31, 2024	32.48	32.48	32.16	32.16	32.16	-1.76%	924
Oct 30, 2024	33.03	33.07	32.74	32.74	32.74	-1.13%	2,357
Oct 29, 2024	33.22	33.22	33.07	33.11	33.11	-1.41%	6,804
Oct 28, 2024	33.24	33.65	33.24	33.58	33.58	1.55%	4,758
Oct 25, 2024	33.44	33.44	33.07	33.07	33.07	-0.37%	5,740
Oct 24, 2024	33.34	33.34	33.10	33.19	33.19	-0.60%	11,727
Oct 23, 2024	33.50	33.50	33.25	33.39	33.39	-0.96%	5,545
Oct 22, 2024	33.91	33.91	33.65	33.72	33.72	-1.05%	7,035
Oct 21, 2024	34.66	34.66	34.07	34.07	34.07	-2.08%	1,868
Oct 18, 2024	34.62	34.80	34.62	34.80	34.80	0.73%	5,702
Oct 17, 2024	34.54	34.55	34.49	34.55	34.55	-0.29%	2,438
Oct 16, 2024	34.49	34.65	34.49	34.65	34.65	1.57%	6,114
Oct 15, 2024	33.99	34.43	33.99	34.11	34.11	0.84%	5,145
Oct 14, 2024	33.78	33.83	33.75	33.83	33.83	0.48%	6,157
Oct 11, 2024	33.62	33.67	33.62	33.67	33.67	1.12%	2,821
Oct 10, 2024	33.13	33.35	33.13	33.30	33.30	-0.49%	7,771
Oct 9, 2024	33.57	33.57	33.44	33.46	33.46	0.17%	4,557
Oct 8, 2024	33.40	33.54	33.40	33.40	33.40	-0.18%	8,291
Oct 7, 2024	33.64	33.64	33.22	33.46	33.46	-1.23%	5,361
Oct 4, 2024	33.82	33.88	33.82	33.88	33.88	1.80%	1,781
Oct 3, 2024	33.39	33.39	33.17	33.28	33.28	-0.95%	3,726
Oct 2, 2024	33.58	33.61	33.54	33.60	33.60	-0.06%	7,266
Oct 1, 2024	33.70	33.70	33.59	33.62	33.62	-0.35%	3,176
Sep 30, 2024	33.84	33.84	33.62	33.74	33.74	-0.42%	6,975
Sep 27, 2024	34.10	34.14	33.76	33.88	33.88	0.79%	3,315
Sep 26, 2024	33.66	33.71	33.56	33.62	33.62	1.84%	24,876
Sep 25, 2024	33.49	33.49	33.01	33.01	33.01	-1.46%	4,230
Sep 24, 2024	33.55	33.62	33.48	33.50	33.50	0.33%	9,296
Sep 23, 2024	33.38	33.50	33.38	33.39	33.39	-0.03%	9,575
Sep 20, 2024	33.30	33.56	33.30	33.40	33.40	-0.92%	2,383
Sep 19, 2024	33.81	34.03	33.68	33.71	33.71	1.15%	9,497
Sep 18, 2024	33.14	33.85	33.14	33.33	33.33	0.52%	2,460
Sep 17, 2024	33.12	33.35	33.05	33.16	33.16	0.71%	7,020
Sep 16, 2024	32.74	32.99	32.74	32.92	32.92	0.92%	10,641
Sep 13, 2024	32.63	32.64	32.49	32.62	32.62	1.79%	9,226
Sep 12, 2024	31.83	32.11	31.80	32.05	32.05	1.01%	24,058
Sep 11, 2024	31.57	31.73	31.18	31.73	31.73	0.20%	2,126
Sep 10, 2024	31.50	31.66	31.46	31.66	31.66	-0.40%	4,832
Sep 9, 2024	32.00	32.05	31.77	31.79	31.79	-0.25%	6,616
Sep 6, 2024	32.36	32.36	31.86	31.87	31.87	-1.79%	4,482
Sep 5, 2024	32.72	32.73	32.45	32.45	32.45	-0.19%	4,006
Sep 4, 2024	32.32	32.67	32.32	32.51	32.51	-0.12%	5,089
Sep 3, 2024	32.85	32.85	32.47	32.55	32.55	-1.52%	6,316
Aug 30, 2024	32.99	33.05	32.74	33.05	33.05	0.52%	2,924
Aug 29, 2024	32.88	33.11	32.78	32.88	32.88	0.63%	13,193
Aug 28, 2024	32.78	32.83	32.54	32.67	32.67	-0.78%	4,602
Aug 27, 2024	32.88	32.97	32.85	32.93	32.93	-0.38%	7,460
Aug 26, 2024	33.16	33.16	33.06	33.06	33.06	0.17%	3,571
Aug 23, 2024	32.42	33.00	32.42	33.00	33.00	2.35%	20,543
Aug 22, 2024	32.66	32.66	32.22	32.24	32.24	-1.15%	19,047
Aug 21, 2024	32.34	32.62	32.33	32.62	32.62	1.10%	11,084
Aug 20, 2024	32.45	32.45	32.26	32.26	32.26	-0.83%	5,996
Aug 19, 2024	32.20	32.53	32.20	32.53	32.53	1.17%	7,567
Aug 16, 2024	32.10	32.16	32.07	32.15	32.15	0.14%	23,735
Aug 15, 2024	32.02	32.20	32.00	32.11	32.11	1.87%	13,589
Aug 14, 2024	31.43	31.55	31.43	31.52	31.52	0.75%	8,997
Aug 13, 2024	30.94	31.30	30.94	31.29	31.29	1.71%	4,008
Aug 12, 2024	31.34	31.34	30.73	30.76	30.76	-2.74%	5,468
Aug 9, 2024	31.64	31.64	31.52	31.63	31.63	-0.22%	2,468
Aug 8, 2024	31.69	31.78	31.53	31.70	31.70	0.59%	5,827
Aug 7, 2024	32.15	32.24	31.51	31.51	31.51	-0.38%	5,087
Aug 6, 2024	31.63	32.01	31.29	31.63	31.63	0.60%	8,797
Aug 5, 2024	31.27	31.84	31.27	31.44	31.44	-3.59%	11,353
Aug 2, 2024	33.12	33.12	32.42	32.61	32.61	-3.19%	35,555
Aug 1, 2024	34.34	34.34	33.46	33.69	33.69	-2.28%	3,621
Jul 31, 2024	34.65	34.90	34.25	34.47	34.47	0.37%	5,051
Jul 30, 2024	34.14	34.34	34.14	34.34	34.34	1.10%	5,972
Jul 29, 2024	34.10	34.10	33.79	33.97	33.97	-0.24%	4,125
Jul 26, 2024	33.44	34.06	33.44	34.05	34.05	3.37%	9,737
Jul 25, 2024	32.89	33.28	32.89	32.94	32.94	1.04%	17,633
Jul 24, 2024	33.14	33.14	32.60	32.60	32.60	-2.77%	10,329
Jul 23, 2024	33.45	33.63	33.44	33.53	33.53	0.03%	9,965
Jul 22, 2024	33.33	33.54	33.08	33.52	33.52	0.93%	14,748
Jul 19, 2024	33.10	33.21	32.99	33.21	33.21	0.15%	3,618
Jul 18, 2024	33.86	34.11	33.13	33.16	33.16	-2.09%	12,989
Jul 17, 2024	33.71	34.03	33.71	33.87	33.87	-0.30%	5,580
Jul 16, 2024	33.26	33.97	33.26	33.97	33.97	2.72%	72,241
Jul 15, 2024	33.07	33.17	32.94	33.07	33.07	0.61%	109,041
Jul 12, 2024	32.78	33.09	32.78	32.87	32.87	0.73%	6,409
Jul 11, 2024	31.86	32.63	31.86	32.63	32.63	3.09%	5,442
Jul 10, 2024	31.66	31.66	31.46	31.66	31.66	0.30%	8,668
Jul 9, 2024	31.89	31.90	31.56	31.56	31.56	-1.09%	4,643
Jul 8, 2024	31.99	32.13	31.90	31.91	31.91	0.05%	6,186
Jul 5, 2024	31.89	31.89	31.78	31.89	31.89	-0.31%	7,649
Jul 3, 2024	31.97	32.21	31.97	31.99	31.99	0.28%	7,535
Jul 2, 2024	31.76	31.96	31.76	31.90	31.90	0.17%	10,672