(ACTV)

AI Score

Unlock

29.18

0.26 (0.89%)

At close: Apr 14, 2025, 3:51 PM

29.16

-0.08%

After-hours: Apr 14, 2025, 04:07 PM EDT

Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	29.41	29.41	29.41	29.41	28.94	28.98	29.16	29.16	0.83%	8,045
Apr 11, 2025	28.41	28.41	28.92	28.92	28.41	28.41	28.92	28.92	1.51%	5,000
Apr 10, 2025	28.86	28.86	28.86	28.86	28.12	28.12	28.49	28.49	-2.26%	15,800
Apr 9, 2025	27.32	27.32	29.28	29.28	27.29	27.29	29.15	29.15	6.82%	126,727
Apr 8, 2025	28.78	28.78	28.78	28.78	27.22	27.22	27.29	27.29	-2.12%	62,700
Apr 7, 2025	27.04	27.04	28.20	28.20	27.04	27.04	27.88	27.88	-1.06%	23,900
Apr 4, 2025	28.84	28.84	28.84	28.84	28.17	28.17	28.18	28.18	-4.89%	73,623
Apr 3, 2025	29.89	29.89	29.99	29.99	29.63	29.63	29.63	29.63	-3.70%	20,100
Apr 2, 2025	30.49	30.49	30.84	30.84	30.49	30.49	30.77	30.77	0.89%	45,639
Apr 1, 2025	30.41	30.41	30.59	30.59	30.20	30.20	30.50	30.50	0.43%	59,000
Mar 31, 2025	30.05	30.05	30.49	30.49	30.04	30.04	30.37	30.37	0.00%	11,109
Mar 28, 2025	30.86	30.86	30.86	30.86	30.29	30.29	30.37	30.37	-1.91%	42,846
Mar 27, 2025	30.93	30.93	31.13	31.13	30.88	30.88	30.96	30.96	-0.19%	29,427
Mar 26, 2025	31.16	31.16	31.17	31.17	30.92	30.92	31.02	31.02	-0.51%	120,500
Mar 25, 2025	31.29	31.29	31.32	31.32	31.15	31.15	31.18	31.18	-0.06%	95,200
Mar 24, 2025	31.83	31.83	31.83	31.83	30.58	30.58	31.20	31.20	0.00%	111,600
Mar 21, 2025	31.09	31.09	31.20	31.20	31.08	31.08	31.20	31.20	-0.51%	771,605
Mar 20, 2025	31.36	31.36	31.47	31.47	31.33	31.33	31.36	31.36	-0.22%	5,000
Mar 19, 2025	31.28	31.28	31.43	31.43	31.28	31.28	31.43	31.43	0.54%	2,839
Mar 18, 2025	31.25	31.25	31.30	31.30	31.25	31.25	31.26	31.26	-0.73%	2,512
Mar 17, 2025	31.14	31.14	31.57	31.57	31.14	31.14	31.49	31.49	1.45%	4,305
Mar 14, 2025	30.95	30.95	31.06	31.06	30.89	30.89	31.04	31.04	0.81%	1,922
Mar 13, 2025	31.00	31.00	31.00	31.00	30.76	30.76	30.79	30.79	-0.48%	2,327
Mar 12, 2025	30.91	30.91	31.01	31.01	30.73	30.73	30.94	30.94	-0.48%	4,400
Mar 11, 2025	31.25	31.25	31.26	31.26	30.91	30.91	31.09	31.09	-0.32%	26,217
Mar 10, 2025	31.43	31.43	31.43	31.43	31.07	31.07	31.19	31.19	-1.20%	7,600
Mar 7, 2025	31.37	31.37	31.57	31.57	31.24	31.24	31.57	31.57	0.29%	7,500
Mar 6, 2025	31.51	31.51	31.57	31.57	31.22	31.22	31.48	31.48	-0.54%	10,406
Mar 5, 2025	31.37	31.37	31.65	31.65	31.33	31.33	31.65	31.65	0.76%	5,419
Mar 4, 2025	31.36	31.36	31.64	31.64	31.31	31.31	31.41	31.41	-0.73%	3,048
Mar 3, 2025	32.32	32.32	32.32	32.32	31.61	31.61	31.64	31.64	-1.80%	5,201
Feb 28, 2025	31.99	31.99	32.22	32.22	31.89	31.89	32.22	32.22	0.85%	5,323
Feb 27, 2025	32.30	32.30	32.30	32.30	31.95	31.95	31.95	31.95	-1.14%	3,500
Feb 26, 2025	32.18	32.18	32.52	32.52	32.18	32.18	32.32	32.32	-0.37%	3,534
Feb 25, 2025	32.59	32.59	32.59	32.59	32.35	32.35	32.44	32.44	-0.37%	7,207
Feb 24, 2025	32.53	32.53	32.70	32.70	32.47	32.47	32.56	32.56	0.00%	11,700
Feb 21, 2025	33.03	33.03	33.03	33.03	32.56	32.56	32.56	32.56	-1.27%	3,237
Feb 20, 2025	32.99	32.99	33.02	33.02	32.88	32.88	32.98	32.98	-0.09%	9,628
Feb 19, 2025	33.81	33.81	33.81	33.81	32.92	32.92	33.01	33.01	0.03%	10,212
Feb 18, 2025	32.91	32.91	33.04	33.04	32.82	32.82	33.00	33.00	0.82%	6,900
Feb 14, 2025	32.63	32.63	32.92	32.92	32.63	32.63	32.73	32.73	0.15%	6,100
Feb 13, 2025	32.52	32.52	32.69	32.69	32.48	32.48	32.68	32.68	0.68%	2,600
Feb 12, 2025	32.28	32.28	32.48	32.48	32.28	32.28	32.46	32.46	-0.37%	3,008
Feb 11, 2025	32.57	32.57	32.58	32.58	32.47	32.47	32.58	32.58	-0.15%	4,000
Feb 10, 2025	32.49	32.49	32.63	32.63	32.49	32.49	32.63	32.63	0.18%	2,044
Feb 7, 2025	32.67	32.67	32.73	32.73	32.49	32.49	32.57	32.57	-0.64%	3,800
Feb 6, 2025	32.92	32.92	32.92	32.92	32.74	32.74	32.78	32.78	-0.12%	7,809
Feb 5, 2025	32.57	32.57	32.86	32.86	32.57	32.57	32.82	32.82	0.98%	6,500
Feb 4, 2025	32.49	32.49	32.50	32.50	32.40	32.40	32.50	32.50	0.53%	8,100
Feb 3, 2025	32.27	32.27	32.43	32.43	32.10	32.10	32.33	32.33	-1.10%	9,400