LeaderShares Activist Lea... (ACTV)
AMEX: ACTV
· Real-Time Price · USD
33.53
0.08 (0.22%)
At close: Sep 12, 2025, 10:33 AM
ACTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 33.34 | 33.57 | 33.34 | 33.46 | 33.46 | 0.81% | 1,151 |
| Sep 10, 2025 | 33.24 | 33.24 | 33.16 | 33.19 | 33.19 | 0.27% | 2,600 |
| Sep 9, 2025 | 33.13 | 33.23 | 33.10 | 33.10 | 33.10 | -0.24% | 1,834 |
| Sep 8, 2025 | 33.21 | 33.21 | 33.14 | 33.18 | 33.18 | 0.06% | 500 |
| Sep 5, 2025 | 33.28 | 33.30 | 33.05 | 33.16 | 33.16 | 0.30% | 1,000 |
| Sep 4, 2025 | 32.72 | 33.06 | 32.72 | 33.06 | 33.06 | 0.67% | 3,713 |
| Sep 3, 2025 | 32.80 | 32.84 | 32.59 | 32.84 | 32.84 | 0.43% | 2,100 |
| Sep 2, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | -0.85% | 400 |
| Aug 29, 2025 | 32.94 | 32.98 | 32.94 | 32.98 | 32.98 | -0.39% | 600 |
| Aug 28, 2025 | 32.97 | 33.11 | 32.95 | 33.11 | 33.11 | 0.70% | 2,900 |
| Aug 27, 2025 | 32.80 | 32.98 | 32.80 | 32.88 | 32.88 | -0.06% | 2,900 |
| Aug 26, 2025 | 32.85 | 32.90 | 32.74 | 32.90 | 32.90 | 0.15% | 3,643 |
| Aug 25, 2025 | 32.92 | 32.92 | 32.85 | 32.85 | 32.85 | -0.18% | 600 |
| Aug 22, 2025 | 32.86 | 32.91 | 32.85 | 32.91 | 32.91 | 1.39% | 349 |
| Aug 21, 2025 | 32.53 | 32.53 | 32.38 | 32.46 | 32.46 | -0.12% | 4,034 |
| Aug 20, 2025 | 32.70 | 32.70 | 32.41 | 32.50 | 32.50 | -0.73% | 1,540 |
| Aug 19, 2025 | 32.82 | 32.82 | 32.71 | 32.74 | 32.74 | -0.43% | 1,040 |
| Aug 18, 2025 | 32.85 | 32.88 | 32.85 | 32.88 | 32.88 | 0.09% | 1,645 |
| Aug 15, 2025 | 32.86 | 32.86 | 32.75 | 32.85 | 32.85 | -0.21% | 3,702 |
| Aug 14, 2025 | 32.81 | 32.92 | 32.81 | 32.92 | 32.92 | 0.34% | 806 |