ACTV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	31.00	31.13	30.91	30.91	30.91	-1.17%	2,367
Jun 12, 2025	31.11	31.28	31.11	31.28	31.28	0.39%	3,731
Jun 11, 2025	31.26	31.28	31.10	31.16	31.16	-0.32%	2,183
Jun 10, 2025	31.19	31.29	31.19	31.26	31.26	0.39%	3,875
Jun 9, 2025	31.11	31.21	31.11	31.14	31.14	0.07%	6,917
Jun 6, 2025	31.09	31.12	30.96	31.12	31.12	0.92%	694
Jun 5, 2025	30.95	31.06	30.79	30.83	30.83	-0.37%	8,588
Jun 4, 2025	30.86	31.02	30.86	30.95	30.95	-0.04%	2,247
Jun 3, 2025	30.72	30.97	30.72	30.96	30.96	0.59%	6,004
Jun 2, 2025	30.61	30.78	30.61	30.78	30.78	0.20%	2,396
May 30, 2025	30.62	30.74	30.49	30.72	30.72	0.22%	2,233
May 29, 2025	30.73	30.73	30.57	30.65	30.65	0.25%	3,167
May 28, 2025	30.73	30.73	30.58	30.58	30.58	-0.38%	10,600
May 27, 2025	30.40	30.69	30.40	30.69	30.69	1.72%	2,607
May 23, 2025	30.07	30.23	30.07	30.17	30.17	-0.43%	2,925
May 22, 2025	30.27	30.42	30.25	30.30	30.30	-0.03%	11,190
May 21, 2025	30.64	30.68	30.31	30.31	30.31	-1.57%	3,037
May 20, 2025	30.80	30.86	30.71	30.80	30.80	-0.28%	4,384
May 19, 2025	30.73	30.88	30.73	30.88	30.88	0.12%	1,335
May 16, 2025	30.69	30.85	30.69	30.85	30.85	0.59%	2,540
May 15, 2025	30.56	30.70	30.56	30.67	30.67	0.31%	1,307
May 14, 2025	30.54	30.60	30.51	30.57	30.57	-0.15%	3,852
May 13, 2025	30.59	30.66	30.59	30.62	30.62	0.20%	5,260
May 12, 2025	30.77	30.77	30.41	30.56	30.56	2.05%	1,684
May 9, 2025	29.97	30.02	29.83	29.94	29.94	0.03%	4,108
May 8, 2025	29.96	30.10	29.82	29.93	29.93	0.44%	8,470
May 7, 2025	29.83	29.83	29.73	29.80	29.80	-0.39%	4,170
May 6, 2025	29.84	30.01	29.84	29.92	29.92	-0.41%	5,841
May 5, 2025	30.04	30.21	30.04	30.04	30.04	-0.46%	5,066
May 2, 2025	30.22	30.22	30.14	30.18	30.18	1.11%	5,374
May 1, 2025	29.96	30.00	29.85	29.85	29.85	0.14%	9,492
Apr 30, 2025	29.45	29.83	29.27	29.81	29.81	0.30%	4,858
Apr 29, 2025	29.41	29.79	29.41	29.72	29.72	0.27%	5,924
Apr 28, 2025	29.62	29.70	29.43	29.64	29.64	0.17%	17,484
Apr 25, 2025	29.47	29.61	29.33	29.59	29.59	0.23%	23,485
Apr 24, 2025	29.25	29.53	29.23	29.52	29.52	1.73%	2,428
Apr 23, 2025	29.35	29.44	28.98	29.02	29.02	1.04%	2,518
Apr 22, 2025	28.45	28.77	28.45	28.72	28.72	1.99%	10,743
Apr 21, 2025	28.38	28.38	27.99	28.16	28.16	-1.81%	28,504
Apr 17, 2025	28.66	28.73	28.66	28.68	28.68	0.38%	1,342
Apr 16, 2025	28.81	28.97	28.42	28.57	28.57	-1.62%	4,114
Apr 15, 2025	29.11	29.19	28.99	29.04	29.04	-0.40%	7,009
Apr 14, 2025	29.41	29.41	28.94	29.16	29.16	0.81%	8,045
Apr 11, 2025	28.41	28.92	28.41	28.92	28.92	1.53%	4,954
Apr 10, 2025	28.86	28.86	28.12	28.49	28.49	-2.28%	15,751
Apr 9, 2025	27.32	29.28	27.29	29.15	29.15	6.82%	126,727
Apr 8, 2025	28.78	28.78	27.22	27.29	27.29	-2.11%	62,675
Apr 7, 2025	27.04	28.20	27.04	27.88	27.88	-1.06%	23,880
Apr 4, 2025	28.84	28.84	28.17	28.18	28.18	-4.89%	73,623
Apr 3, 2025	29.89	29.99	29.63	29.63	29.63	-3.70%	20,069