LeaderShares Activist Lea... (ACTV)
AMEX: ACTV
· Real-Time Price · USD
32.85
0.00 (0.00%)
At close: Aug 18, 2025, 3:31 PM
32.88
0.09%
After-hours: Aug 18, 2025, 04:04 PM EDT
ACTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 32.82 | 32.82 | 32.74 | 32.81 | 32.81 | 0.58% | 1,100 |
| Aug 12, 2025 | 32.50 | 32.62 | 32.50 | 32.62 | 32.62 | 1.21% | 300 |
| Aug 11, 2025 | 32.33 | 32.33 | 32.14 | 32.23 | 32.23 | -0.25% | 1,525 |
| Aug 8, 2025 | 32.37 | 32.37 | 32.30 | 32.31 | 32.31 | 0.28% | 1,915 |
| Aug 7, 2025 | 32.19 | 32.22 | 32.19 | 32.22 | 32.22 | -0.46% | 630 |
| Aug 6, 2025 | 32.31 | 32.41 | 32.31 | 32.37 | 32.37 | 0.72% | 1,200 |
| Aug 5, 2025 | 32.14 | 32.14 | 32.03 | 32.14 | 32.14 | -0.16% | 832 |
| Aug 4, 2025 | 32.17 | 32.25 | 32.12 | 32.19 | 32.19 | 0.97% | 1,418 |
| Aug 1, 2025 | 31.84 | 31.96 | 31.72 | 31.88 | 31.88 | -0.81% | 13,445 |
| Jul 31, 2025 | 32.42 | 32.59 | 32.06 | 32.14 | 32.14 | -0.40% | 34,200 |
| Jul 30, 2025 | 32.44 | 32.44 | 32.25 | 32.27 | 32.27 | -0.37% | 4,500 |
| Jul 29, 2025 | 32.64 | 32.64 | 32.39 | 32.39 | 32.39 | -0.74% | 50,500 |
| Jul 28, 2025 | 32.75 | 32.75 | 32.59 | 32.63 | 32.63 | -0.37% | 2,400 |
| Jul 25, 2025 | 32.59 | 32.75 | 32.59 | 32.75 | 32.75 | 0.46% | 89,400 |
| Jul 24, 2025 | 32.59 | 32.65 | 32.59 | 32.60 | 32.60 | -0.12% | 1,149 |
| Jul 23, 2025 | 32.54 | 32.64 | 32.50 | 32.64 | 32.64 | 1.05% | 3,915 |
| Jul 22, 2025 | 32.15 | 32.30 | 32.15 | 32.30 | 32.30 | 0.69% | 2,100 |