ACTV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	32.47	32.65	32.34	32.65	32.65	0.89%	8,488
Dec 23, 2024	32.17	32.37	32.17	32.36	32.36	-0.06%	3,626
Dec 20, 2024	31.80	32.50	31.80	32.38	32.38	0.57%	9,308
Dec 19, 2024	32.28	32.40	32.00	32.20	31.94	-0.19%	6,146
Dec 18, 2024	33.52	33.52	32.26	32.26	32.00	-3.34%	24,192
Dec 17, 2024	33.48	33.48	33.26	33.37	33.11	-0.94%	11,788
Dec 16, 2024	33.56	33.89	33.55	33.69	33.42	0.49%	5,103
Dec 13, 2024	33.46	33.54	33.37	33.53	33.26	-0.69%	2,319
Dec 12, 2024	33.93	33.93	33.72	33.76	33.49	-0.79%	8,714
Dec 11, 2024	33.94	34.04	33.94	34.03	33.76	-0.40%	36,182
Dec 10, 2024	34.09	34.37	34.09	34.17	33.89	-0.68%	10,702
Dec 9, 2024	34.66	34.79	34.40	34.40	34.13	0.85%	6,295
Dec 6, 2024	34.25	34.25	34.07	34.11	33.84	-0.61%	22,394
Dec 5, 2024	34.53	34.53	34.32	34.32	34.05	-0.63%	7,965
Dec 4, 2024	34.29	34.54	34.29	34.54	34.26	0.73%	7,618
Dec 3, 2024	34.24	34.35	34.16	34.29	34.01	-0.18%	6,372
Dec 2, 2024	34.26	34.65	34.22	34.35	34.08	0.57%	6,346
Nov 29, 2024	34.40	34.40	34.16	34.16	33.88	0.04%	15,856
Nov 27, 2024	34.18	34.21	34.13	34.14	33.87	0.53%	7,602
Nov 26, 2024	33.99	33.99	33.71	33.96	33.69	-0.09%	36,051
Nov 25, 2024	33.88	34.28	33.88	33.99	33.72	1.60%	7,550
Nov 22, 2024	33.37	33.53	33.37	33.46	33.19	1.01%	24,779
Nov 21, 2024	32.62	33.12	32.61	33.12	32.86	2.29%	9,341
Nov 20, 2024	32.11	32.38	32.10	32.38	32.12	0.39%	9,073
Nov 19, 2024	32.21	32.30	32.18	32.25	32.00	-0.51%	13,822
Nov 18, 2024	32.74	32.74	32.39	32.42	32.16	-0.70%	3,830
Nov 15, 2024	33.19	33.19	32.59	32.65	32.39	-1.74%	6,666
Nov 14, 2024	33.45	33.45	33.23	33.23	32.96	-1.07%	4,958
Nov 13, 2024	33.85	33.99	33.58	33.59	33.32	-0.11%	11,566
Nov 12, 2024	33.91	33.95	33.55	33.62	33.35	-1.16%	13,145
Nov 11, 2024	34.13	34.19	34.01	34.01	33.74	0.41%	5,867
Nov 8, 2024	33.58	33.97	33.58	33.88	33.61	1.04%	7,856
Nov 7, 2024	33.75	33.82	33.49	33.53	33.26	-1.22%	18,810
Nov 6, 2024	33.67	34.00	33.66	33.94	33.67	4.17%	9,853
Nov 5, 2024	32.02	32.58	32.02	32.58	32.32	1.72%	1,871
Nov 4, 2024	32.20	32.20	32.02	32.03	31.77	-0.53%	3,740
Nov 1, 2024	32.36	32.42	32.19	32.20	31.94	0.13%	3,575
Oct 31, 2024	32.48	32.48	32.16	32.16	31.90	-1.76%	924
Oct 30, 2024	33.03	33.07	32.74	32.74	32.48	-1.13%	2,357
Oct 29, 2024	33.22	33.22	33.07	33.11	32.85	-1.41%	6,804
Oct 28, 2024	33.24	33.65	33.24	33.58	33.32	1.55%	4,758
Oct 25, 2024	33.44	33.44	33.07	33.07	32.81	-0.37%	5,740
Oct 24, 2024	33.34	33.34	33.10	33.19	32.93	-0.60%	11,727
Oct 23, 2024	33.50	33.50	33.25	33.39	33.13	-0.96%	5,545
Oct 22, 2024	33.91	33.91	33.65	33.72	33.45	-1.05%	7,035
Oct 21, 2024	34.66	34.66	34.07	34.07	33.80	-2.08%	1,868
Oct 18, 2024	34.62	34.80	34.62	34.80	34.52	0.73%	5,702
Oct 17, 2024	34.54	34.55	34.49	34.55	34.27	-0.29%	2,438
Oct 16, 2024	34.49	34.65	34.49	34.65	34.37	1.57%	6,114
Oct 15, 2024	33.99	34.43	33.99	34.11	33.84	0.84%	5,145
Oct 14, 2024	33.78	33.83	33.75	33.83	33.56	0.48%	6,157
Oct 11, 2024	33.62	33.67	33.62	33.67	33.40	1.12%	2,821
Oct 10, 2024	33.13	33.35	33.13	33.30	33.03	-0.49%	7,771
Oct 9, 2024	33.57	33.57	33.44	33.46	33.19	0.17%	4,557
Oct 8, 2024	33.40	33.54	33.40	33.40	33.13	-0.18%	8,291
Oct 7, 2024	33.64	33.64	33.22	33.46	33.19	-1.23%	5,361
Oct 4, 2024	33.82	33.88	33.82	33.88	33.61	1.80%	1,781
Oct 3, 2024	33.39	33.39	33.17	33.28	33.01	-0.95%	3,726
Oct 2, 2024	33.58	33.61	33.54	33.60	33.33	-0.06%	7,266
Oct 1, 2024	33.70	33.70	33.59	33.62	33.35	-0.35%	3,176
Sep 30, 2024	33.84	33.84	33.62	33.74	33.47	-0.42%	6,975
Sep 27, 2024	34.10	34.14	33.76	33.88	33.61	0.79%	3,315
Sep 26, 2024	33.66	33.71	33.56	33.62	33.35	1.84%	24,876
Sep 25, 2024	33.49	33.49	33.01	33.01	32.75	-1.46%	4,230
Sep 24, 2024	33.55	33.62	33.48	33.50	33.23	0.33%	9,296
Sep 23, 2024	33.38	33.50	33.38	33.39	33.12	-0.03%	9,575
Sep 20, 2024	33.30	33.56	33.30	33.40	33.13	-0.92%	2,383
Sep 19, 2024	33.81	34.03	33.68	33.71	33.44	1.15%	9,497
Sep 18, 2024	33.14	33.85	33.14	33.33	33.06	0.52%	2,460
Sep 17, 2024	33.12	33.35	33.05	33.16	32.89	0.71%	7,020
Sep 16, 2024	32.74	32.99	32.74	32.92	32.66	0.92%	10,641
Sep 13, 2024	32.63	32.64	32.49	32.62	32.36	1.79%	9,226
Sep 12, 2024	31.83	32.11	31.80	32.05	31.79	1.01%	24,058
Sep 11, 2024	31.57	31.73	31.18	31.73	31.47	0.20%	2,126
Sep 10, 2024	31.50	31.66	31.46	31.66	31.41	-0.40%	4,832
Sep 9, 2024	32.00	32.05	31.77	31.79	31.54	-0.25%	6,616
Sep 6, 2024	32.36	32.36	31.86	31.87	31.61	-1.79%	4,482
Sep 5, 2024	32.72	32.73	32.45	32.45	32.19	-0.19%	4,006
Sep 4, 2024	32.32	32.67	32.32	32.51	32.25	-0.12%	5,089
Sep 3, 2024	32.85	32.85	32.47	32.55	32.29	-1.52%	6,316
Aug 30, 2024	32.99	33.05	32.74	33.05	32.79	0.52%	2,924
Aug 29, 2024	32.88	33.11	32.78	32.88	32.62	0.63%	13,193
Aug 28, 2024	32.78	32.83	32.54	32.67	32.41	-0.78%	4,602
Aug 27, 2024	32.88	32.97	32.85	32.93	32.67	-0.38%	7,460
Aug 26, 2024	33.16	33.16	33.06	33.06	32.79	0.17%	3,571
Aug 23, 2024	32.42	33.00	32.42	33.00	32.74	2.35%	20,543
Aug 22, 2024	32.66	32.66	32.22	32.24	31.98	-1.15%	19,047
Aug 21, 2024	32.34	32.62	32.33	32.62	32.35	1.10%	11,084
Aug 20, 2024	32.45	32.45	32.26	32.26	32.00	-0.83%	5,996
Aug 19, 2024	32.20	32.53	32.20	32.53	32.27	1.17%	7,567
Aug 16, 2024	32.10	32.16	32.07	32.15	31.90	0.14%	23,735
Aug 15, 2024	32.02	32.20	32.00	32.11	31.85	1.87%	13,589
Aug 14, 2024	31.43	31.55	31.43	31.52	31.27	0.75%	8,997
Aug 13, 2024	30.94	31.30	30.94	31.29	31.04	1.71%	4,008
Aug 12, 2024	31.34	31.34	30.73	30.76	30.51	-2.74%	5,468
Aug 9, 2024	31.64	31.64	31.52	31.63	31.37	-0.22%	2,468
Aug 8, 2024	31.69	31.78	31.53	31.70	31.44	0.59%	5,827
Aug 7, 2024	32.15	32.24	31.51	31.51	31.26	-0.38%	5,087
Aug 6, 2024	31.63	32.01	31.29	31.63	31.38	0.60%	8,797
Aug 5, 2024	31.27	31.84	31.27	31.44	31.19	-3.59%	11,353