FinData: Historical Data for NYSE, ACV

Sunday, 28 April 2024

Alberto-Culver Company

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	18.39	18.40	17.72	17.77	47,500
13/10/22	17.45	18.31	17.45	18.13	19,900
12/10/22	17.90	18.07	17.83	17.92	25,100
11/10/22	18.57	18.57	18.08	18.14	36,800
10/10/22	18.84	18.86	18.39	18.59	20,800
07/10/22	18.90	19.03	18.56	18.67	35,500
06/10/22	19.12	19.21	18.94	19.00	55,300
05/10/22	18.56	19.19	18.39	19.06	55,100
04/10/22	18.45	19.12	18.24	18.98	61,400
03/10/22	17.98	18.12	17.70	17.79	59,700
30/09/22	17.60	17.89	17.43	17.55	60,000
29/09/22	17.90	18.01	17.60	17.65	68,400
28/09/22	17.69	18.32	17.63	18.25	46,800
26/09/22	18.30	18.70	17.96	18.01	50,700
23/09/22	19.29	19.29	18.11	18.50	78,200
22/09/22	19.86	19.98	19.29	19.29	74,300
21/09/22	20.52	20.63	20.03	20.03	44,500
20/09/22	20.55	20.78	20.28	20.53	23,100
19/09/22	20.59	20.85	20.44	20.82	18,200
16/09/22	20.82	21.28	20.60	20.94	29,900
15/09/22	21.21	21.50	21.03	21.09	27,100
14/09/22	21.17	21.40	21.03	21.29	20,300
13/09/22	21.70	21.81	21.10	21.17	36,100
12/09/22	22.39	23.00	22.15	22.15	36,900
09/09/22	22.15	22.46	22.00	22.23	17,600
08/09/22	21.55	22.07	21.37	22.03	25,400
07/09/22	21.31	21.69	21.08	21.69	16,500
06/09/22	21.42	21.51	21.05	21.37	11,900
02/09/22	21.80	21.84	21.39	21.39	29,400
01/09/22	21.39	21.53	21.03	21.53	35,700
31/08/22	21.47	21.79	21.25	21.35	35,200
30/08/22	21.64	21.79	21.25	21.46	46,100
29/08/22	21.74	21.90	21.51	21.58	45,400
26/08/22	22.53	22.60	21.89	21.90	44,300
25/08/22	22.63	22.72	22.33	22.64	16,200
24/08/22	22.22	22.53	22.10	22.32	14,800
23/08/22	22.14	22.29	22.06	22.20	15,100
22/08/22	22.27	22.57	21.93	22.03	21,900
19/08/22	22.76	22.99	22.50	22.64	18,700
18/08/22	22.95	23.32	22.83	23.09	26,100
17/08/22	23.27	23.69	22.75	22.84	37,900
16/08/22	23.87	23.92	23.31	23.43	34,700
15/08/22	23.97	24.05	23.91	24.00	18,300

Global Indices

No news available...

Currencies