Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	27.38	27.45	27.11	27.30	386,967	+0.05(+0.18%)
Nov 29, 2023	27.30	27.55	27.16	27.25	325,569	+0.17(+0.63%)
Nov 28, 2023	27.82	27.82	27.06	27.08	219,012	-0.74(-2.66%)
Nov 27, 2023	27.78	27.97	27.50	27.82	572,994	-0.14(-0.50%)
Nov 24, 2023	27.89	28.04	27.84	27.96	79,309	+0.11(+0.39%)
Nov 22, 2023	27.96	28.21	27.85	27.85	141,245	+0.07(+0.25%)
Nov 21, 2023	28.06	28.16	27.77	27.78	183,499	-0.45(-1.59%)
Nov 20, 2023	28.53	28.62	28.20	28.23	203,403	-0.17(-0.60%)
Nov 17, 2023	28.58	28.66	28.15	28.40	632,593	+0.09(+0.32%)
Nov 16, 2023	28.63	28.83	28.15	28.31	291,545	-0.32(-1.12%)
Nov 15, 2023	29.13	29.26	28.60	28.63	614,648	-0.51(-1.75%)
Nov 14, 2023	29.00	29.15	28.62	29.14	547,671	+0.74(+2.61%)
Nov 13, 2023	28.06	28.55	27.93	28.40	316,041	+0.37(+1.32%)
Nov 10, 2023	28.16	28.30	27.95	28.03	365,779	+0.06(+0.21%)
Nov 09, 2023	28.14	28.17	27.77	27.97	265,069	+0.06(+0.21%)
Nov 08, 2023	27.97	28.30	27.81	27.91	197,571	-0.08(-0.29%)
Nov 07, 2023	27.80	28.05	27.65	27.99	280,384	+0.00(+0.00%)
Nov 06, 2023	27.96	28.13	27.66	27.99	274,962	-0.07(-0.25%)
Nov 03, 2023	28.42	28.72	28.04	28.06	433,856	-0.12(-0.43%)
Nov 02, 2023	28.57	28.90	28.09	28.18	692,445	-0.07(-0.25%)
Nov 01, 2023	28.22	28.40	27.92	28.25	267,709	-0.05(-0.18%)
Oct 31, 2023	28.46	28.54	28.03	28.30	347,878	-0.21(-0.74%)
Oct 30, 2023	28.69	28.86	28.44	28.51	227,472	+0.08(+0.28%)
Oct 27, 2023	28.93	29.15	28.40	28.43	261,847	-0.47(-1.63%)
Oct 26, 2023	29.07	29.08	28.59	28.90	486,717	+0.06(+0.21%)
Oct 25, 2023	28.46	28.88	28.11	28.84	971,175	+0.59(+2.09%)
Oct 24, 2023	28.44	28.81	28.14	28.25	302,064	-0.03(-0.11%)
Oct 23, 2023	28.25	28.60	28.14	28.28	443,047	+0.16(+0.57%)
Oct 20, 2023	28.92	29.03	28.08	28.12	399,019	-0.63(-2.19%)
Oct 19, 2023	28.88	29.21	28.42	28.75	611,491	-0.25(-0.86%)
Oct 18, 2023	29.68	30.00	28.89	29.00	863,360	-0.75(-2.52%)
Oct 17, 2023	25.86	30.22	25.69	29.75	1,064,056	+3.76(+14.47%)
Oct 16, 2023	26.05	26.39	25.65	25.99	237,594	+0.09(+0.35%)
Oct 13, 2023	26.42	26.42	25.80	25.90	299,353	-0.44(-1.67%)
Oct 12, 2023	27.14	27.14	25.76	26.34	314,019	-0.75(-2.77%)
Oct 11, 2023	26.64	27.17	26.64	27.09	283,957	+0.38(+1.42%)
Oct 10, 2023	26.76	27.36	26.69	26.71	936,297	-0.05(-0.19%)
Oct 09, 2023	26.54	27.05	26.43	26.76	334,300	+0.20(+0.75%)
Oct 06, 2023	27.05	27.23	26.47	26.56	436,019	-0.59(-2.17%)
Oct 05, 2023	27.30	27.57	27.14	27.15	274,815	-0.15(-0.55%)
Oct 04, 2023	26.72	27.31	26.57	27.30	316,870	+0.64(+2.40%)
Oct 03, 2023	26.73	27.09	26.59	26.66	205,830	-0.08(-0.30%)
Oct 02, 2023	26.23	26.87	26.11	26.74	254,181	+0.35(+1.32%)
Sep 29, 2023	27.06	27.06	26.34	26.39	246,575	-0.58(-2.15%)
Sep 28, 2023	27.00	27.40	26.83	26.97	307,375	+0.04(+0.15%)
Sep 27, 2023	26.23	27.07	26.23	26.93	168,820	+0.92(+3.53%)
Sep 26, 2023	26.40	26.54	25.97	26.01	232,778	-0.52(-1.96%)
Sep 25, 2023	26.05	26.59	26.44	26.53	167,276	+0.36(+1.37%)
Sep 22, 2023	26.31	26.62	26.17	26.17	181,726	-0.13(-0.49%)
Sep 21, 2023	26.20	26.47	25.93	26.30	144,736	-0.15(-0.57%)
Sep 20, 2023	27.05	27.15	26.43	26.45	159,668	-0.44(-1.63%)
Sep 19, 2023	27.06	27.07	26.80	26.89	192,753	-0.15(-0.55%)
Sep 18, 2023	27.36	27.52	27.03	27.04	201,984	-0.16(-0.59%)
Sep 15, 2023	28.11	28.11	27.09	27.20	1,401,465	-0.97(-3.44%)
Sep 14, 2023	27.47	28.28	27.17	28.17	351,353	+0.99(+3.64%)
Sep 13, 2023	27.33	27.52	26.92	27.18	1,484,686	-0.05(-0.18%)
Sep 12, 2023	26.96	27.35	26.90	27.23	371,024	+0.17(+0.63%)
Sep 11, 2023	26.57	27.07	26.40	27.06	257,994	+0.55(+2.07%)
Sep 08, 2023	25.96	26.53	25.94	26.51	298,575	+0.56(+2.15%)
Sep 07, 2023	25.82	25.97	25.40	25.95	323,512	+0.17(+0.66%)
Sep 06, 2023	25.28	25.85	25.28	25.78	245,751	+0.56(+2.22%)
Sep 05, 2023	25.99	25.99	24.54	25.22	244,221	-1.09(-4.14%)
Sep 01, 2023	26.35	26.55	26.17	26.31	238,185	+0.15(+0.57%)
Aug 31, 2023	27.02	27.04	26.13	26.16	289,594	-0.77(-2.85%)
Aug 30, 2023	26.39	27.03	26.39	26.93	159,008	+0.50(+1.89%)
Aug 29, 2023	26.11	26.48	26.11	26.43	159,096	+0.24(+0.92%)
Aug 28, 2023	26.21	26.36	26.00	26.19	170,169	-0.02(-0.08%)
Aug 25, 2023	26.01	26.38	25.92	26.21	166,197	+0.40(+1.55%)
Aug 24, 2023	25.49	26.05	25.49	25.81	197,122	+0.21(+0.82%)
Aug 23, 2023	25.63	26.01	25.55	25.60	534,914	+0.02(+0.08%)
Aug 22, 2023	25.65	25.71	25.39	25.58	180,671	+0.10(+0.39%)
Aug 21, 2023	25.60	25.85	25.31	25.48	214,802	-0.24(-0.93%)
Aug 18, 2023	25.27	25.85	25.27	25.72	346,217	+0.33(+1.30%)
Aug 17, 2023	25.99	26.23	25.37	25.39	191,979	-0.61(-2.34%)
Aug 16, 2023	26.01	26.42	25.97	26.00	199,311	-0.19(-0.72%)
Aug 15, 2023	26.19	26.31	26.09	26.19	161,278	-0.12(-0.46%)
Aug 14, 2023	26.27	26.45	26.08	26.31	192,964	-0.13(-0.49%)
Aug 11, 2023	26.40	26.69	26.33	26.44	192,507	+0.02(+0.08%)
Aug 10, 2023	26.92	27.21	26.39	26.42	281,356	-0.51(-1.89%)
Aug 09, 2023	26.84	27.09	26.79	26.93	146,537	-0.07(-0.26%)
Aug 08, 2023	27.12	27.14	26.73	27.00	204,700	-0.24(-0.88%)
Aug 07, 2023	27.37	27.57	27.17	27.24	180,496	+0.01(+0.04%)
Aug 04, 2023	26.90	27.42	26.88	27.23	191,154	+0.25(+0.93%)
Aug 03, 2023	27.34	27.42	26.96	26.98	133,155	-0.43(-1.57%)
Aug 02, 2023	27.50	27.66	27.34	27.41	189,043	-0.28(-1.01%)
Aug 01, 2023	27.46	27.76	27.06	27.69	394,600	+0.25(+0.91%)
Jul 31, 2023	26.75	27.49	26.75	27.44	306,333	+0.68(+2.54%)
Jul 28, 2023	26.73	26.98	26.48	26.76	222,780	+0.22(+0.83%)
Jul 27, 2023	27.21	27.21	26.35	26.54	307,013	-0.52(-1.92%)
Jul 26, 2023	27.11	27.49	27.00	27.06	159,205	-0.09(-0.33%)
Jul 25, 2023	27.17	27.46	26.55	27.15	164,650	-0.27(-0.98%)
Jul 24, 2023	27.46	27.87	27.40	27.42	171,873	-0.04(-0.15%)
Jul 21, 2023	28.17	28.35	27.44	27.46	198,314	-0.61(-2.17%)
Jul 20, 2023	27.95	28.11	27.68	28.07	227,752	+0.26(+0.93%)
Jul 19, 2023	27.32	27.83	27.27	27.81	236,621	+0.44(+1.61%)
Jul 18, 2023	27.33	27.69	27.23	27.37	186,398	-0.01(-0.04%)
Jul 17, 2023	26.72	27.39	26.72	27.38	217,712	+0.59(+2.20%)
Jul 14, 2023	26.64	26.83	26.37	26.79	217,985	-0.06(-0.22%)
Jul 13, 2023	26.94	27.17	26.77	26.85	310,170	-0.06(-0.22%)
Jul 12, 2023	27.22	27.37	26.91	26.91	266,982	+0.02(+0.07%)
Jul 11, 2023	26.67	27.02	26.56	26.89	294,414	+0.26(+0.97%)
Jul 10, 2023	26.26	26.73	26.26	26.63	302,488	+0.38(+1.45%)
Jul 07, 2023	26.37	26.66	26.11	26.25	392,031	-0.09(-0.34%)
Jul 06, 2023	26.05	26.46	25.96	26.34	366,779	+0.01(+0.04%)
Jul 05, 2023	26.62	26.72	26.08	26.33	332,749	-0.45(-1.68%)
Jul 03, 2023	26.77	27.09	26.70	26.78	281,535	-0.18(-0.67%)
Jun 30, 2023	27.36	27.78	26.94	26.96	567,296	-0.12(-0.44%)
Jun 29, 2023	26.68	27.16	26.64	27.08	552,055	+0.37(+1.38%)
Jun 28, 2023	26.67	26.79	26.49	26.71	244,257	+0.08(+0.30%)
Jun 27, 2023	26.52	27.06	26.50	26.63	340,291	+0.18(+0.68%)
Jun 26, 2023	25.81	26.79	25.81	26.45	432,642	+0.77(+2.99%)
Jun 23, 2023	27.47	27.57	25.67	25.68	782,054	-2.26(-8.08%)
Jun 22, 2023	28.24	28.93	27.34	27.94	549,997	+0.77(+2.83%)
Jun 21, 2023	27.25	27.57	27.04	27.17	270,723	-0.27(-0.98%)
Jun 20, 2023	27.33	27.74	27.14	27.44	209,201	+0.06(+0.22%)
Jun 16, 2023	27.35	27.39	26.95	27.38	641,556	+0.26(+0.96%)
Jun 15, 2023	26.76	27.13	26.65	27.12	243,203	+3.49(+14.79%)
May 08, 2023	23.79	24.10	23.45	23.63	216,878	-0.03(-0.13%)
May 05, 2023	23.43	23.72	22.99	23.66	365,256	+0.56(+2.42%)
May 04, 2023	23.53	23.73	22.91	23.10	345,270	-0.53(-2.24%)
May 03, 2023	23.52	24.10	23.52	23.63	264,224	+0.11(+0.47%)
May 02, 2023	23.77	23.86	23.30	23.52	214,409	-0.33(-1.38%)
May 01, 2023	23.76	24.22	23.75	23.85	94,861	+0.12(+0.51%)
Apr 28, 2023	23.84	24.10	23.64	23.73	269,161	-0.18(-0.75%)
Apr 27, 2023	23.44	24.01	23.42	23.91	174,738	+0.55(+2.35%)
Apr 26, 2023	23.97	24.12	23.25	23.36	175,223	-0.91(-3.74%)
Apr 25, 2023	24.85	24.89	24.22	24.26	238,351	-0.74(-2.96%)
Apr 24, 2023	24.83	25.17	24.83	25.00	164,463	+0.20(+0.81%)
Apr 21, 2023	24.77	24.94	24.42	24.80	194,831	+0.07(+0.28%)
Apr 20, 2023	24.50	24.73	24.28	24.73	231,323	+0.07(+0.28%)
Apr 19, 2023	24.83	25.05	24.44	24.66	205,537	-0.12(-0.48%)
Apr 18, 2023	24.46	24.97	24.42	24.78	250,085	+0.38(+1.56%)
Apr 17, 2023	24.07	24.47	23.99	24.40	152,975	+0.37(+1.54%)
Apr 14, 2023	24.11	24.50	23.89	24.03	144,821	-0.09(-0.37%)
Apr 13, 2023	23.99	24.14	23.76	24.12	170,793	+0.15(+0.62%)
Apr 12, 2023	24.09	24.23	23.92	23.97	125,012	+0.03(+0.13%)
Apr 11, 2023	24.37	24.55	23.82	23.94	284,977	-0.23(-0.95%)
Apr 10, 2023	23.82	24.43	23.82	24.17	369,376	+0.35(+1.47%)
Apr 06, 2023	24.37	24.37	23.83	23.83	238,507	-0.50(-2.05%)
Apr 05, 2023	24.92	24.98	24.25	24.32	261,150	-0.81(-3.22%)
Apr 04, 2023	25.56	25.56	24.78	25.13	476,333	-0.31(-1.22%)
Apr 03, 2023	25.52	25.75	25.12	25.44	246,568	-0.02(-0.08%)
Mar 31, 2023	24.98	25.49	24.82	25.46	465,231	+0.61(+2.45%)
Mar 30, 2023	25.93	25.99	24.75	24.85	300,774	-0.89(-3.45%)
Mar 29, 2023	26.47	26.47	25.72	25.74	205,599	-0.55(-2.09%)
Mar 28, 2023	26.01	26.36	25.79	26.29	342,212	+0.16(+0.61%)
Mar 27, 2023	26.58	26.59	26.13	26.13	268,634	-0.05(-0.19%)
Mar 24, 2023	26.15	26.40	25.73	26.18	275,012	-0.18(-0.68%)
Mar 23, 2023	25.79	26.65	25.72	26.36	519,235	+0.47(+1.81%)
Mar 22, 2023	27.47	28.10	23.19	25.89	1,630,628	-1.76(-6.36%)
Mar 21, 2023	27.71	27.95	27.49	27.65	405,418	+0.33(+1.21%)
Mar 20, 2023	26.98	27.50	26.98	27.32	240,093	+0.56(+2.09%)
Mar 17, 2023	27.44	27.44	26.68	26.76	1,024,465	-0.87(-3.14%)
Mar 16, 2023	26.51	27.76	26.43	27.63	401,964	+0.75(+2.79%)
Mar 15, 2023	27.39	27.57	26.60	26.88	509,721	-1.18(-4.20%)
Mar 14, 2023	27.71	28.27	27.38	28.06	426,402	+0.95(+3.50%)
Mar 13, 2023	26.69	27.16	26.44	27.11	417,680	+0.05(+0.18%)
Mar 10, 2023	27.48	27.49	26.64	27.06	917,284	-0.50(-1.81%)
Mar 09, 2023	27.82	27.85	27.40	27.56	542,877	-0.26(-0.93%)
Mar 08, 2023	27.79	27.88	27.40	27.82	310,121	+0.16(+0.58%)
Mar 07, 2023	27.66	27.82	27.40	27.66	374,745	-0.02(-0.07%)
Mar 06, 2023	28.27	28.37	27.36	27.68	482,585	-0.74(-2.60%)
Mar 03, 2023	28.36	28.53	28.02	28.42	182,097	+0.17(+0.60%)
Mar 02, 2023	27.18	28.26	27.13	28.25	506,142	+0.86(+3.14%)
Mar 01, 2023	26.84	27.55	26.75	27.39	273,700	+0.50(+1.86%)
Feb 28, 2023	26.76	27.01	26.69	26.89	350,339	+0.16(+0.60%)
Feb 27, 2023	26.99	27.00	26.70	26.73	170,968	+0.04(+0.15%)
Feb 24, 2023	26.43	26.71	26.19	26.69	174,826	-0.02(-0.07%)
Feb 23, 2023	26.88	27.19	26.47	26.71	184,383	-0.08(-0.30%)
Feb 22, 2023	26.53	27.09	26.53	26.79	475,913	+0.31(+1.17%)
Feb 21, 2023	26.80	26.94	26.35	26.48	285,383	-0.50(-1.85%)
Feb 17, 2023	26.65	27.24	26.52	26.98	235,911	+0.45(+1.69%)
Feb 16, 2023	25.95	26.84	25.95	26.53	228,149	+0.25(+0.95%)
Feb 15, 2023	26.09	26.53	25.83	26.28	561,068	-0.07(-0.27%)
Feb 14, 2023	26.78	26.78	26.24	26.35	384,219	-0.55(-2.04%)
Feb 13, 2023	26.74	27.08	26.49	26.90	177,602	+0.17(+0.64%)
Feb 10, 2023	26.37	27.01	26.37	26.73	321,708	+0.21(+0.79%)
Feb 09, 2023	27.13	27.24	26.46	26.52	222,090	-0.45(-1.67%)
Feb 08, 2023	26.88	27.12	26.70	26.97	283,380	-0.13(-0.48%)
Feb 07, 2023	27.20	27.34	26.79	27.10	360,967	-0.34(-1.24%)
Feb 06, 2023	27.39	27.48	26.96	27.44	299,475	-0.12(-0.43%)
Feb 03, 2023	27.36	27.79	27.32	27.56	302,036	+0.20(+0.73%)
Feb 02, 2023	26.84	27.38	26.83	27.36	204,129	+0.52(+1.93%)
Feb 01, 2023	26.50	27.12	26.38	26.84	293,999	+0.34(+1.28%)
Jan 31, 2023	25.73	26.51	25.70	26.50	402,103	+0.81(+3.15%)
Jan 30, 2023	25.65	26.13	25.60	25.69	167,433	-0.13(-0.50%)
Jan 27, 2023	25.28	25.96	25.28	25.82	166,128	+0.51(+2.01%)
Jan 26, 2023	25.15	25.51	25.02	25.31	186,290	+0.23(+0.92%)
Jan 25, 2023	24.67	25.08	24.56	25.08	282,683	+0.34(+1.37%)
Jan 24, 2023	24.01	24.76	23.89	24.74	229,560	+0.65(+2.69%)
Jan 23, 2023	24.04	24.43	23.96	24.09	187,021	+0.00(+0.00%)
Jan 20, 2023	24.46	24.57	24.01	24.09	363,657	-0.25(-1.03%)
Jan 19, 2023	24.66	24.66	24.27	24.34	223,628	-0.27(-1.10%)
Jan 18, 2023	25.05	25.27	24.54	24.61	201,246	-0.45(-1.79%)
Jan 17, 2023	25.36	25.40	25.05	25.06	170,178	-0.30(-1.18%)
Jan 13, 2023	25.43	25.43	25.07	25.36	180,468	-0.03(-0.12%)
Jan 12, 2023	25.73	25.78	25.30	25.39	282,639	-0.14(-0.55%)
Jan 11, 2023	25.23	25.59	25.23	25.53	171,978	+0.35(+1.39%)
Jan 10, 2023	25.01	25.21	24.81	25.18	245,758	+0.13(+0.52%)
Jan 09, 2023	25.51	25.73	24.94	25.05	206,790	-0.34(-1.34%)
Jan 06, 2023	25.59	26.04	25.37	25.39	248,409	+0.10(+0.39%)
Jan 05, 2023	25.52	25.63	25.14	25.29	246,198	-0.17(-0.67%)
Jan 04, 2023	25.47	25.78	25.29	25.46	302,079	+0.17(+0.67%)
Jan 03, 2023	25.58	25.72	24.96	25.29	236,735	-0.12(-0.47%)
Dec 30, 2022	25.44	25.60	25.26	25.41	184,563	-0.17(-0.66%)
Dec 29, 2022	25.36	25.61	25.01	25.58	240,527	+0.44(+1.75%)
Dec 28, 2022	25.74	25.77	25.14	25.14	214,028	-0.56(-2.18%)
Dec 27, 2022	25.36	25.71	25.21	25.70	264,021	+0.46(+1.82%)
Dec 23, 2022	25.03	25.35	24.80	25.24	258,240	+0.02(+0.08%)
Dec 22, 2022	24.96	25.39	24.78	25.22	438,905	+0.17(+0.68%)
Dec 21, 2022	25.31	25.46	24.01	25.05	690,452	+1.14(+4.76%)
Dec 20, 2022	23.73	24.24	23.66	23.91	271,587	+0.15(+0.63%)
Dec 19, 2022	23.29	24.33	23.29	23.77	445,324	+0.54(+2.32%)
Dec 16, 2022	23.13	23.35	22.98	23.23	1,292,034	-0.25(-1.06%)
Dec 15, 2022	23.47	23.61	23.30	23.48	382,568	-0.22(-0.93%)
Dec 14, 2022	23.61	24.20	23.51	23.70	345,767	+0.00(+0.00%)
Dec 13, 2022	24.39	24.58	23.64	23.70	360,054	-0.04(-0.17%)
Dec 12, 2022	23.31	23.84	23.06	23.74	324,538	+0.54(+2.32%)
Dec 09, 2022	23.34	23.51	23.01	23.20	243,733	-0.18(-0.77%)
Dec 08, 2022	23.58	23.66	23.25	23.38	239,841	-0.19(-0.81%)
Dec 07, 2022	24.19	24.20	23.51	23.57	325,721	-0.73(-3.00%)
Dec 06, 2022	24.44	24.52	24.06	24.29	177,013	-0.12(-0.49%)
Dec 05, 2022	24.86	24.86	24.21	24.41	232,130	-0.67(-2.67%)
Dec 02, 2022	24.69	25.20	24.65	25.08	221,517	+0.15(+0.60%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Actuant Corp (NY: EPAC )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Actuant Corp (NY: EPAC )

Historical Prices

Sections

Services