Actuant Corporation (ATU) Historical Stock Data

Historical Data

In the past 30 trading days, ATU is up 0.20% a day on average. There have been 19 days where Actuant Corporation closed green and 11 days where ATU closed red.

DateOpenCloseChangeLowHighVolume
2020-10-080.130.13↑$0.00 (0.00%)0.130.137.50K
2020-10-070.130.12↓$0.01 (-4.00%)0.120.1333K
2020-10-060.130.12↓$0.01 (-4.00%)0.120.1352K
2020-10-050.130.12↓$0.01 (-4.00%)0.120.1398K
2020-10-010.130.13↑$0.00 (0.00%)0.130.135.08K
2020-09-300.130.12↓$0.01 (-4.00%)0.120.14152.50K
2020-09-250.120.13↑$0.01 (8.33%)0.120.1347K
2020-09-230.130.13↓$0.01 (-3.85%)0.120.13147.50K
2020-09-220.140.13↓$0.01 (-3.70%)0.130.1476.50K
2020-09-210.140.14↑$0.00 (0.00%)0.140.141.59K
2020-09-180.140.14↑$0.00 (0.00%)0.140.1438K
2020-09-170.140.14↑$0.00 (0.00%)0.140.1433.50K
2020-09-160.140.14↑$0.01 (3.70%)0.140.1452.50K
2020-09-150.140.14↑$0.00 (0.00%)0.140.1474.58K
2020-09-110.150.14↓$0.00 (-3.45%)0.140.1537K
2020-09-100.150.15↑$0.00 (0.00%)0.150.154.10K
2020-09-080.170.15↓$0.02 (-9.09%)0.150.1729K
2020-09-030.160.15↓$0.01 (-6.25%)0.150.1661.50K
2020-09-010.160.16↑$0.01 (3.23%)0.160.1680.35K
2020-08-310.160.16↑$0.00 (0.00%)0.160.1612.50K
2020-08-280.160.16↑$0.00 (0.00%)0.160.1631.30K
2020-08-270.160.17↑$0.01 (6.45%)0.160.1710K
2020-08-260.170.16↓$0.01 (-3.03%)0.160.1736.30K
2020-08-250.170.16↓$0.01 (-3.03%)0.160.1712K
2020-08-240.160.16↑$0.00 (0.00%)0.160.1623K
2020-08-210.160.17↑$0.01 (3.13%)0.160.17120K
2020-08-200.170.17↑$0.00 (0.00%)0.170.171K
2020-08-180.150.18↑$0.03 (16.67%)0.150.189.99K
2020-08-170.160.18↑$0.02 (12.90%)0.160.1817K
2020-08-110.180.18↑$0.00 (0.00%)0.180.182.34K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

mezzymez2

$ATU volume is almost nonexistent

0 Like Report
rikutarii3

$ATU Monday will be very interesting.

0 Like Report
leahmccourt

$ATU Buy it up so it crashes harder in the next two trading days

0 Like Report