ActBlue Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	51.16	51.95	48.67	51.55	51.55	0.29%	2,765,561
Aug 21, 2026	49.84	52.13	49.27	51.40	51.40	1.22%	2,102,161
Aug 20, 2026	50.56	51.78	49.86	50.78	50.78	2.05%	1,704,900
Aug 19, 2026	53.07	54.08	49.39	49.76	49.76	-8.96%	2,039,800
Aug 18, 2026	54.50	54.77	52.86	54.66	54.66	1.22%	1,839,864
Aug 17, 2026	53.20	54.09	51.87	54.00	54.00	1.56%	1,987,300
Aug 14, 2026	52.14	53.17	51.63	53.17	53.17	1.88%	1,312,460
Aug 13, 2026	53.35	56.11	52.03	52.19	52.19	-0.70%	3,078,060
Aug 12, 2026	51.94	53.35	51.94	52.56	52.56	0.21%	2,044,700
Aug 11, 2026	52.00	53.96	50.00	52.45	52.45	-0.02%	3,581,880
Aug 10, 2026	54.59	56.68	50.85	52.46	52.46	0.38%	4,807,014
Aug 7, 2026	50.71	52.57	48.32	52.26	52.26	3.06%	2,501,200
Aug 6, 2026	48.93	52.00	48.36	50.71	50.71	2.03%	2,378,554
Aug 5, 2026	47.60	51.40	47.24	49.70	49.70	4.39%	2,994,500
Aug 4, 2026	44.97	48.32	44.27	47.61	47.61	7.13%	2,324,200
Aug 3, 2026	44.22	44.88	43.51	44.44	44.44	-0.16%	1,743,400
Jul 31, 2026	43.68	46.28	43.64	44.51	44.51	3.92%	2,696,100
Jul 30, 2026	45.10	45.97	42.24	42.83	42.83	-6.24%	1,876,700
Jul 29, 2026	46.13	46.94	44.48	45.68	45.68	-2.06%	1,928,812
Jul 28, 2026	47.57	49.47	46.36	46.64	46.64	-3.91%	1,719,700
Jul 27, 2026	46.80	48.60	46.25	48.54	48.54	3.56%	1,663,700
Jul 24, 2026	47.80	48.13	46.66	46.87	46.87	-2.90%	1,572,200
Jul 23, 2026	46.85	48.53	45.01	48.27	48.27	3.83%	1,984,800
Jul 22, 2026	46.40	49.19	46.11	46.49	46.49	-1.30%	2,685,663
Jul 21, 2026	47.86	47.86	41.48	47.10	47.10	0.36%	3,748,700
Jul 20, 2026	48.90	52.58	46.01	46.93	46.93	-2.11%	4,136,000
Jul 17, 2026	53.00	53.31	47.00	47.94	47.94	-9.39%	3,107,554
Jul 16, 2026	55.35	55.90	52.12	52.91	52.91	-4.34%	2,472,296
Jul 15, 2026	57.45	58.31	55.06	55.31	55.31	-3.62%	2,214,890
Jul 14, 2026	57.31	57.43	55.09	57.39	57.39	0.63%	2,768,500
Jul 13, 2026	59.55	60.06	56.66	57.03	57.03	-5.19%	1,943,600
Jul 10, 2026	61.83	63.09	60.12	60.15	60.15	-2.43%	1,702,200
Jul 9, 2026	61.68	62.75	58.35	61.65	61.65	2.34%	2,377,719
Jul 8, 2026	63.89	64.78	59.83	60.24	60.24	-5.77%	2,314,300
Jul 7, 2026	67.82	69.10	63.70	63.93	63.93	-5.71%	2,129,400
Jul 6, 2026	67.98	72.72	67.34	67.80	67.80	-1.17%	1,812,400
Jul 3, 2026	68.74	70.99	68.16	68.60	68.60	-0.28%	1,472,100
Jul 2, 2026	71.84	72.19	68.32	68.79	68.79	-5.66%	1,821,900
Jul 1, 2026	73.26	74.08	70.56	72.92	72.92	-0.38%	2,589,900
Jun 30, 2026	73.35	75.59	70.37	73.20	73.20	1.79%	2,482,622
Jun 29, 2026	74.00	74.45	69.80	71.91	71.91	0.64%	2,366,572
Jun 26, 2026	74.80	75.68	69.71	71.45	71.45	-5.46%	2,564,200
Jun 25, 2026	78.32	79.46	74.88	75.58	75.58	-3.16%	2,287,000
Jun 24, 2026	80.09	82.23	77.17	78.05	78.05	-3.74%	1,925,000
Jun 23, 2026	87.00	88.43	80.40	81.08	81.08	-7.55%	2,778,000
Jun 22, 2026	84.80	90.47	83.41	87.70	87.70	5.59%	3,807,900
Jun 18, 2026	81.90	85.48	81.69	83.06	83.06	1.06%	2,063,700
Jun 17, 2026	82.97	83.65	81.61	82.19	82.19	-2.03%	1,342,796
Jun 16, 2026	83.51	86.47	81.95	83.89	83.89	0.88%	2,000,500
Jun 15, 2026	79.30	83.69	79.00	83.16	83.16	5.86%	2,014,004