Acacia Research Corporation (ACTG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:43PM EDT. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 4.8600 | 4.9450 | 4.8600 | 4.9450 | 4.9450 | 70,929 |
| Apr 30, 2024 | 4.9000 | 4.9000 | 4.8400 | 4.8700 | 4.8700 | 132,400 |
| Apr 29, 2024 | 4.8800 | 4.9300 | 4.8800 | 4.8900 | 4.8900 | 187,400 |
| Apr 26, 2024 | 4.9000 | 4.9200 | 4.8600 | 4.8700 | 4.8700 | 124,800 |
| Apr 25, 2024 | 4.9300 | 4.9500 | 4.8800 | 4.8900 | 4.8900 | 108,000 |
| Apr 24, 2024 | 4.9400 | 5.0300 | 4.9100 | 4.9800 | 4.9800 | 137,300 |
| Apr 23, 2024 | 4.9500 | 5.0600 | 4.9500 | 4.9700 | 4.9700 | 110,400 |
| Apr 22, 2024 | 4.9000 | 4.9900 | 4.8800 | 4.9600 | 4.9600 | 141,400 |
| Apr 19, 2024 | 4.8200 | 4.9200 | 4.8200 | 4.8800 | 4.8800 | 121,100 |
| Apr 18, 2024 | 4.8300 | 4.9600 | 4.8000 | 4.8400 | 4.8400 | 189,300 |
| Apr 17, 2024 | 4.9700 | 4.9700 | 4.8100 | 4.8200 | 4.8200 | 141,400 |
| Apr 16, 2024 | 4.9000 | 4.9700 | 4.8600 | 4.9300 | 4.9300 | 226,800 |
| Apr 15, 2024 | 5.0000 | 5.0400 | 4.9200 | 4.9500 | 4.9500 | 253,000 |
| Apr 12, 2024 | 5.1500 | 5.1500 | 4.9800 | 5.0200 | 5.0200 | 126,700 |
| Apr 11, 2024 | 5.0000 | 5.1600 | 4.9300 | 5.1600 | 5.1600 | 173,300 |
| Apr 10, 2024 | 5.1100 | 5.1500 | 4.9800 | 5.0000 | 5.0000 | 422,600 |
| Apr 09, 2024 | 5.1600 | 5.2000 | 5.1100 | 5.2000 | 5.2000 | 198,800 |
| Apr 08, 2024 | 5.2400 | 5.2800 | 5.1100 | 5.1600 | 5.1600 | 202,900 |
| Apr 05, 2024 | 5.3500 | 5.3600 | 5.1600 | 5.2200 | 5.2200 | 267,400 |
| Apr 04, 2024 | 5.4000 | 5.4700 | 5.3300 | 5.3700 | 5.3700 | 297,900 |
| Apr 03, 2024 | 5.2600 | 5.3800 | 5.2500 | 5.3600 | 5.3600 | 355,100 |
| Apr 02, 2024 | 5.2700 | 5.3200 | 5.2000 | 5.2900 | 5.2900 | 206,000 |
| Apr 01, 2024 | 5.3000 | 5.3500 | 5.2600 | 5.3100 | 5.3100 | 211,600 |
| Mar 28, 2024 | 5.2600 | 5.4400 | 5.2600 | 5.3300 | 5.3300 | 306,100 |
| Mar 27, 2024 | 5.2300 | 5.3000 | 5.2300 | 5.2800 | 5.2800 | 317,300 |
| Mar 26, 2024 | 5.2800 | 5.2900 | 5.1700 | 5.2300 | 5.2300 | 222,700 |
| Mar 25, 2024 | 5.2700 | 5.3400 | 5.2100 | 5.2400 | 5.2400 | 363,800 |
| Mar 22, 2024 | 5.2100 | 5.3400 | 5.1100 | 5.2100 | 5.2100 | 471,800 |
| Mar 21, 2024 | 5.1700 | 5.2500 | 5.1400 | 5.1800 | 5.1800 | 470,300 |
| Mar 20, 2024 | 5.0500 | 5.1900 | 5.0000 | 5.1700 | 5.1700 | 591,700 |
| Mar 19, 2024 | 4.9400 | 5.1100 | 4.8900 | 5.0500 | 5.0500 | 781,200 |
| Mar 18, 2024 | 4.7800 | 4.9900 | 4.7000 | 4.9100 | 4.9100 | 811,100 |
| Mar 15, 2024 | 4.3000 | 4.6800 | 4.2700 | 4.6500 | 4.6500 | 1,197,000 |
| Mar 14, 2024 | 4.0300 | 4.0400 | 3.9500 | 3.9800 | 3.9800 | 248,400 |
| Mar 13, 2024 | 4.0200 | 4.0600 | 4.0000 | 4.0000 | 4.0000 | 94,100 |
| Mar 12, 2024 | 4.0500 | 4.0600 | 4.0000 | 4.0200 | 4.0200 | 77,400 |
| Mar 11, 2024 | 4.0100 | 4.0300 | 4.0000 | 4.0200 | 4.0200 | 67,400 |
| Mar 08, 2024 | 4.0500 | 4.0700 | 3.9900 | 4.0200 | 4.0200 | 100,300 |
| Mar 07, 2024 | 3.9400 | 4.0300 | 3.9400 | 4.0100 | 4.0100 | 83,700 |
| Mar 06, 2024 | 3.9900 | 3.9900 | 3.9200 | 3.9200 | 3.9200 | 140,700 |
| Mar 05, 2024 | 4.0600 | 4.0700 | 3.9400 | 3.9400 | 3.9400 | 170,400 |
| Mar 04, 2024 | 4.0700 | 4.1100 | 4.0300 | 4.0600 | 4.0600 | 171,800 |
| Mar 01, 2024 | 4.0500 | 4.0900 | 4.0300 | 4.0600 | 4.0600 | 93,100 |
| Feb 29, 2024 | 4.0500 | 4.0500 | 3.9700 | 4.0400 | 4.0400 | 145,600 |
| Feb 28, 2024 | 3.9800 | 4.0300 | 3.9700 | 3.9700 | 3.9700 | 121,300 |
| Feb 27, 2024 | 3.9800 | 4.0200 | 3.9600 | 4.0000 | 4.0000 | 81,900 |
| Feb 26, 2024 | 4.0300 | 4.0400 | 3.9500 | 3.9700 | 3.9700 | 122,500 |
| Feb 23, 2024 | 4.0200 | 4.0500 | 3.9900 | 4.0000 | 4.0000 | 117,400 |
| Feb 22, 2024 | 4.0000 | 4.0600 | 3.9700 | 4.0100 | 4.0100 | 153,300 |
| Feb 21, 2024 | 4.0700 | 4.1800 | 4.0000 | 4.0200 | 4.0200 | 137,000 |
| Feb 20, 2024 | 4.1500 | 4.2200 | 4.0400 | 4.0800 | 4.0800 | 184,400 |
| Feb 16, 2024 | 4.3300 | 4.3400 | 4.1900 | 4.1900 | 4.1900 | 126,300 |
| Feb 15, 2024 | 4.3800 | 4.4000 | 4.3000 | 4.3500 | 4.3500 | 192,100 |
| Feb 14, 2024 | 4.2300 | 4.3300 | 4.2200 | 4.3200 | 4.3200 | 197,900 |
| Feb 13, 2024 | 4.2700 | 4.3400 | 4.1600 | 4.1800 | 4.1800 | 219,500 |
| Feb 12, 2024 | 4.3300 | 4.3600 | 4.2400 | 4.3200 | 4.3200 | 256,100 |
| Feb 09, 2024 | 4.2900 | 4.3900 | 4.2300 | 4.3600 | 4.3600 | 277,400 |
| Feb 08, 2024 | 4.2500 | 4.3000 | 4.1500 | 4.2600 | 4.2600 | 422,600 |
| Feb 07, 2024 | 3.8800 | 3.9200 | 3.8200 | 3.8700 | 3.8700 | 232,700 |
| Feb 06, 2024 | 3.8000 | 3.9100 | 3.7800 | 3.8800 | 3.8800 | 191,900 |
| Feb 05, 2024 | 3.9700 | 4.0100 | 3.8000 | 3.8100 | 3.8100 | 322,200 |
| Feb 02, 2024 | 3.9200 | 4.0600 | 3.9100 | 3.9700 | 3.9700 | 128,500 |
| Feb 01, 2024 | 3.9400 | 4.0300 | 3.9100 | 3.9600 | 3.9600 | 117,700 |
| Jan 31, 2024 | 4.0200 | 4.1000 | 3.9100 | 3.9100 | 3.9100 | 219,000 |
| Jan 30, 2024 | 4.1500 | 4.1600 | 4.0200 | 4.0300 | 4.0300 | 78,600 |
| Jan 29, 2024 | 4.0500 | 4.4900 | 4.0300 | 4.1400 | 4.1400 | 334,200 |
| Jan 26, 2024 | 4.0900 | 4.1000 | 4.0100 | 4.0600 | 4.0600 | 69,100 |
| Jan 25, 2024 | 4.0500 | 4.1200 | 4.0100 | 4.0600 | 4.0600 | 118,200 |
| Jan 24, 2024 | 4.0400 | 4.0900 | 3.9700 | 4.0000 | 4.0000 | 109,000 |
| Jan 23, 2024 | 3.9800 | 4.0100 | 3.9400 | 4.0000 | 4.0000 | 135,300 |
| Jan 22, 2024 | 3.8800 | 3.9400 | 3.8500 | 3.9400 | 3.9400 | 174,700 |
| Jan 19, 2024 | 3.7500 | 3.8300 | 3.6800 | 3.7900 | 3.7900 | 202,400 |
| Jan 18, 2024 | 3.7400 | 3.7500 | 3.7000 | 3.7500 | 3.7500 | 86,700 |
| Jan 17, 2024 | 3.7000 | 3.7700 | 3.6900 | 3.7300 | 3.7300 | 81,600 |
| Jan 16, 2024 | 3.6600 | 3.8300 | 3.6600 | 3.7300 | 3.7300 | 132,900 |
| Jan 12, 2024 | 3.8100 | 3.8300 | 3.7100 | 3.7500 | 3.7500 | 121,600 |
| Jan 11, 2024 | 3.7900 | 3.8700 | 3.7300 | 3.7600 | 3.7600 | 110,500 |
| Jan 10, 2024 | 3.8900 | 3.8900 | 3.7600 | 3.7800 | 3.7800 | 106,500 |
| Jan 09, 2024 | 3.8600 | 3.9200 | 3.8300 | 3.8900 | 3.8900 | 137,400 |
| Jan 08, 2024 | 3.8600 | 3.9000 | 3.8200 | 3.8900 | 3.8900 | 88,700 |
| Jan 05, 2024 | 3.8100 | 3.8800 | 3.6500 | 3.8400 | 3.8400 | 132,600 |
| Jan 04, 2024 | 3.9100 | 3.9100 | 3.8200 | 3.8200 | 3.8200 | 89,400 |
| Jan 03, 2024 | 3.9000 | 3.9700 | 3.8800 | 3.8900 | 3.8900 | 127,500 |
| Jan 02, 2024 | 3.9200 | 3.9500 | 3.8700 | 3.9200 | 3.9200 | 146,600 |
| Dec 29, 2023 | 3.9900 | 4.0100 | 3.9200 | 3.9200 | 3.9200 | 120,700 |
| Dec 28, 2023 | 4.0000 | 4.0500 | 3.9500 | 3.9800 | 3.9800 | 177,000 |
| Dec 27, 2023 | 3.9800 | 4.0100 | 3.9400 | 4.0000 | 4.0000 | 93,400 |
| Dec 26, 2023 | 3.9800 | 4.0200 | 3.9100 | 3.9900 | 3.9900 | 188,100 |
| Dec 22, 2023 | 3.9600 | 4.0000 | 3.8400 | 3.9700 | 3.9700 | 103,300 |
| Dec 21, 2023 | 3.8200 | 3.9500 | 3.8100 | 3.9400 | 3.9400 | 180,700 |
| Dec 20, 2023 | 3.9100 | 3.9600 | 3.8000 | 3.8100 | 3.8100 | 338,200 |
| Dec 19, 2023 | 3.8600 | 3.9700 | 3.8300 | 3.9000 | 3.9000 | 613,900 |
| Dec 18, 2023 | 3.9000 | 3.9000 | 3.8000 | 3.8400 | 3.8400 | 282,700 |
| Dec 15, 2023 | 3.9100 | 3.9200 | 3.8700 | 3.9000 | 3.9000 | 397,900 |
| Dec 14, 2023 | 3.8700 | 3.9300 | 3.8200 | 3.8900 | 3.8900 | 201,400 |
| Dec 13, 2023 | 3.7400 | 3.8700 | 3.7400 | 3.8500 | 3.8500 | 208,100 |
| Dec 12, 2023 | 3.7600 | 3.8000 | 3.7300 | 3.7500 | 3.7500 | 127,700 |
| Dec 11, 2023 | 3.7400 | 3.8000 | 3.7100 | 3.7600 | 3.7600 | 142,700 |
| Dec 08, 2023 | 3.7800 | 3.8000 | 3.7300 | 3.7800 | 3.7800 | 93,400 |
| Dec 07, 2023 | 3.7600 | 3.7900 | 3.7200 | 3.7900 | 3.7900 | 162,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.