ActBlue Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	58.98	61.62	58.28	58.36	58.36	0.15%	2,347,900
Sep 29, 2026	58.21	59.30	57.93	58.27	58.27	-0.26%	1,492,650
Sep 28, 2026	64.21	64.21	58.36	58.42	58.42	-9.12%	2,394,072
Sep 24, 2026	65.47	66.20	63.89	64.28	64.28	-1.88%	2,240,100
Sep 23, 2026	66.10	66.82	65.19	65.51	65.51	-0.89%	2,814,800
Sep 22, 2026	65.00	66.45	63.77	66.10	66.10	1.32%	3,833,400
Sep 21, 2026	66.00	66.75	63.57	65.24	65.24	-1.20%	3,441,881
Sep 18, 2026	64.50	66.18	63.20	66.03	66.03	3.37%	4,795,199
Sep 17, 2026	59.93	64.28	59.40	63.88	63.88	6.25%	4,108,900
Sep 16, 2026	59.52	61.19	59.22	60.12	60.12	0.48%	3,308,581
Sep 15, 2026	64.00	64.00	59.80	59.83	59.83	-5.11%	3,193,200
Sep 14, 2026	61.76	64.78	61.76	63.05	63.05	2.49%	4,224,481
Sep 11, 2026	62.62	63.80	59.00	61.52	61.52	-3.59%	3,489,800
Sep 10, 2026	65.01	65.85	63.67	63.81	63.81	-3.27%	3,589,599
Sep 9, 2026	66.00	67.87	65.59	65.97	65.97	-0.93%	3,238,300
Sep 8, 2026	67.01	67.50	65.69	66.59	66.59	-1.54%	3,859,700
Sep 7, 2026	64.88	69.18	62.96	67.63	67.63	5.67%	6,057,806
Sep 4, 2026	64.29	66.20	62.99	64.00	64.00	-0.85%	4,476,806
Sep 3, 2026	64.36	69.66	62.00	64.55	64.55	-0.66%	6,347,887
Sep 2, 2026	66.81	66.97	63.00	64.98	64.98	-4.97%	5,450,667
Sep 1, 2026	67.90	68.80	65.21	68.38	68.38	-1.16%	6,866,084
Aug 31, 2026	62.88	69.96	61.69	69.18	69.18	9.29%	8,230,329
Aug 28, 2026	58.08	66.49	58.06	63.30	63.30	5.57%	9,859,809
Aug 27, 2026	56.13	61.21	54.30	59.96	59.96	3.06%	9,931,681
Aug 26, 2026	53.80	59.86	53.80	58.18	58.18	11.18%	10,597,171
Aug 25, 2026	51.28	53.08	49.55	52.33	52.33	1.51%	3,043,800
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