Acacia Research Corporation ( ACTG) - Price History
Monthly price history for ACTG (Acacia Research Corporation)
Date | Adjusted price | Real price |
---|---|---|
February 2025 | $4.25 | $4.25 |
January 2025 | $4.36 | $4.36 |
December 2024 | $4.34 | $4.34 |
November 2024 | $4.55 | $4.55 |
October 2024 | $4.52 | $4.52 |
September 2024 | $4.66 | $4.66 |
August 2024 | $4.81 | $4.81 |
July 2024 | $5.35 | $5.35 |
June 2024 | $5.01 | $5.01 |
May 2024 | $5.58 | $5.58 |
April 2024 | $4.87 | $4.87 |
March 2024 | $5.33 | $5.33 |
February 2024 | $4.04 | $4.04 |
January 2024 | $3.91 | $3.91 |
December 2023 | $3.92 | $3.92 |
November 2023 | $3.64 | $3.64 |
October 2023 | $3.59 | $3.59 |
September 2023 | $3.65 | $3.65 |
August 2023 | $3.81 | $3.81 |
July 2023 | $3.99 | $3.99 |
June 2023 | $4.16 | $4.16 |
May 2023 | $4.14 | $4.14 |
April 2023 | $3.85 | $3.85 |
March 2023 | $3.86 | $3.86 |
February 2023 | $4.32 | $4.32 |
January 2023 | $4.36 | $4.36 |
December 2022 | $4.21 | $4.21 |
November 2022 | $4.13 | $4.13 |
October 2022 | $3.99 | $3.99 |
September 2022 | $4.04 | $4.04 |
August 2022 | $4.49 | $4.49 |
July 2022 | $5.04 | $5.04 |
June 2022 | $5.04 | $5.04 |
May 2022 | $4.78 | $4.78 |
April 2022 | $4.69 | $4.69 |
March 2022 | $4.51 | $4.51 |
February 2022 | $3.83 | $3.83 |
January 2022 | $4.50 | $4.50 |
December 2021 | $5.13 | $5.13 |
November 2021 | $4.90 | $4.90 |
October 2021 | $5.73 | $5.73 |
September 2021 | $6.79 | $6.79 |
August 2021 | $6.09 | $6.09 |
July 2021 | $5.64 | $5.64 |
June 2021 | $6.76 | $6.76 |
May 2021 | $5.35 | $5.35 |
April 2021 | $6.08 | $6.08 |
March 2021 | $6.65 | $6.65 |
February 2021 | $7.10 | $7.10 |
January 2021 | $5.60 | $5.60 |
December 2020 | $3.94 | $3.94 |
November 2020 | $3.69 | $3.69 |
October 2020 | $3.15 | $3.15 |
September 2020 | $3.47 | $3.47 |
August 2020 | $3.80 | $3.80 |
July 2020 | $3.96 | $3.96 |
June 2020 | $4.09 | $4.09 |
May 2020 | $2.59 | $2.59 |
April 2020 | $2.53 | $2.53 |
March 2020 | $2.22 | $2.22 |
February 2020 | $2.30 | $2.30 |
January 2020 | $2.50 | $2.50 |
December 2019 | $2.66 | $2.66 |
November 2019 | $2.97 | $2.97 |
October 2019 | $2.54 | $2.54 |
September 2019 | $2.68 | $2.68 |
August 2019 | $2.61 | $2.61 |
July 2019 | $2.79 | $2.79 |
June 2019 | $2.96 | $2.96 |
May 2019 | $3.12 | $3.12 |
April 2019 | $3.18 | $3.18 |
March 2019 | $3.26 | $3.26 |
February 2019 | $3.05 | $3.05 |
January 2019 | $3.04 | $3.04 |
December 2018 | $2.98 | $2.98 |
November 2018 | $3.18 | $3.18 |
October 2018 | $3.28 | $3.28 |
September 2018 | $3.20 | $3.20 |
August 2018 | $3.90 | $3.90 |
July 2018 | $3.80 | $3.80 |
June 2018 | $4.15 | $4.15 |
May 2018 | $3.85 | $3.85 |
April 2018 | $3.65 | $3.65 |
March 2018 | $3.50 | $3.50 |
February 2018 | $3.45 | $3.45 |
January 2018 | $3.65 | $3.65 |
December 2017 | $4.05 | $4.05 |
November 2017 | $4.20 | $4.20 |
October 2017 | $4.50 | $4.50 |
September 2017 | $4.55 | $4.55 |
August 2017 | $3.25 | $3.25 |
July 2017 | $3.45 | $3.45 |
June 2017 | $4.10 | $4.10 |
May 2017 | $3.95 | $3.95 |
April 2017 | $5.45 | $5.45 |
March 2017 | $5.75 | $5.75 |
February 2017 | $5.85 | $5.85 |
January 2017 | $5.85 | $5.85 |
December 2016 | $6.50 | $6.50 |
November 2016 | $6.90 | $6.90 |
October 2016 | $5.85 | $5.85 |
September 2016 | $6.52 | $6.52 |
August 2016 | $5.98 | $5.98 |
July 2016 | $5.41 | $5.41 |
June 2016 | $4.40 | $4.40 |
May 2016 | $5.16 | $5.16 |
April 2016 | $4.82 | $4.82 |
March 2016 | $3.79 | $3.79 |
February 2016 | $3.16 | $3.16 |
January 2016 | $3.74 | $3.74 |
December 2015 | $4.29 | $4.29 |
November 2015 | $5.91 | $5.91 |
October 2015 | $6.54 | $6.66 |
September 2015 | $8.92 | $9.08 |
August 2015 | $9.35 | $9.52 |
July 2015 | $9.12 | $9.41 |
June 2015 | $8.50 | $8.77 |
May 2015 | $9.89 | $10.21 |
April 2015 | $10.68 | $11.02 |
March 2015 | $10.25 | $10.70 |
February 2015 | $12.02 | $12.54 |
January 2015 | $11.88 | $12.52 |
December 2014 | $16.08 | $16.94 |
November 2014 | $18.05 | $19.02 |
October 2014 | $17.08 | $18 |
September 2014 | $14.58 | $15.48 |
August 2014 | $16.76 | $17.79 |
July 2014 | $16.07 | $17.06 |
June 2014 | $16.60 | $17.75 |
May 2014 | $15.09 | $16.14 |
April 2014 | $15 | $16.04 |
March 2014 | $14.18 | $15.28 |
February 2014 | $14.22 | $15.33 |
January 2014 | $12.72 | $13.82 |
December 2013 | $13.38 | $14.54 |
November 2013 | $13.70 | $14.88 |
October 2013 | $13.89 | $15.09 |
September 2013 | $21.06 | $23.06 |
August 2013 | $20.06 | $21.97 |
July 2013 | $20.84 | $22.82 |
June 2013 | $20.30 | $22.35 |
May 2013 | $22.70 | $25 |
April 2013 | $21.52 | $23.82 |
March 2013 | $27.26 | $30.17 |
February 2013 | $25.26 | $27.96 |
January 2013 | $23.06 | $25.53 |
December 2012 | $23.18 | $25.66 |
November 2012 | $20.09 | $22.24 |
October 2012 | $23.46 | $25.97 |
September 2012 | $24.76 | $27.41 |
August 2012 | $23.80 | $26.34 |
July 2012 | $25.58 | $28.31 |
June 2012 | $33.64 | $37.24 |
May 2012 | $31.41 | $34.77 |
April 2012 | $37.04 | $41 |
March 2012 | $37.71 | $41.74 |
February 2012 | $35.68 | $39.50 |
January 2012 | $37.18 | $41.16 |
December 2011 | $32.98 | $36.51 |
November 2011 | $31.46 | $34.82 |
October 2011 | $35.99 | $39.84 |
September 2011 | $32.51 | $35.99 |
August 2011 | $39.48 | $43.70 |
July 2011 | $38.77 | $42.92 |
June 2011 | $33.15 | $36.69 |
May 2011 | $35.02 | $38.76 |
April 2011 | $37.15 | $41.12 |
March 2011 | $31.03 | $34.35 |
February 2011 | $26.49 | $29.32 |
January 2011 | $22.08 | $24.44 |
December 2010 | $23.43 | $25.94 |
November 2010 | $24.62 | $27.25 |
October 2010 | $24.05 | $26.62 |
September 2010 | $15.90 | $17.60 |
August 2010 | $13.61 | $15.07 |
July 2010 | $12.10 | $13.39 |
June 2010 | $12.86 | $14.23 |
May 2010 | $13.60 | $15.05 |
April 2010 | $13.44 | $14.88 |
March 2010 | $9.78 | $10.83 |
February 2010 | $8.96 | $9.92 |
January 2010 | $8.10 | $8.97 |
December 2009 | $8.23 | $9.11 |
November 2009 | $6.82 | $7.55 |
October 2009 | $6.87 | $7.60 |
September 2009 | $7.87 | $8.71 |
August 2009 | $8.11 | $8.98 |
July 2009 | $7.10 | $7.86 |
June 2009 | $7.11 | $7.87 |
May 2009 | $5 | $5.53 |
April 2009 | $3.91 | $4.33 |
March 2009 | $3.69 | $4.08 |
February 2009 | $2.81 | $3.11 |
January 2009 | $2.86 | $3.16 |
December 2008 | $2.75 | $3.04 |
November 2008 | $2.58 | $2.86 |
October 2008 | $2.33 | $2.58 |
September 2008 | $2.73 | $3.02 |
August 2008 | $3.60 | $3.99 |
July 2008 | $3.80 | $4.21 |
June 2008 | $4.05 | $4.48 |
May 2008 | $4.90 | $5.43 |
April 2008 | $4.81 | $5.32 |
March 2008 | $5.19 | $5.75 |
February 2008 | $5.90 | $6.53 |
January 2008 | $6.73 | $7.45 |
December 2007 | $8.11 | $8.98 |
November 2007 | $8.33 | $9.22 |
October 2007 | $14.92 | $16.51 |
September 2007 | $13.26 | $14.68 |
August 2007 | $13.53 | $14.98 |
July 2007 | $11.62 | $12.86 |
June 2007 | $14.60 | $16.16 |
May 2007 | $12.26 | $13.57 |
April 2007 | $13.48 | $14.92 |
March 2007 | $14.29 | $15.82 |
February 2007 | $12.48 | $13.81 |
January 2007 | $12.25 | $13.56 |
December 2006 | $12.09 | $13.38 |
November 2006 | $12.58 | $13.93 |
October 2006 | $11.54 | $12.78 |
September 2006 | $10.25 | $11.35 |
August 2006 | $9.72 | $10.76 |
July 2006 | $10.90 | $12.06 |
June 2006 | $12.70 | $14.06 |
May 2006 | $10.82 | $11.98 |
April 2006 | $10.09 | $11.17 |
March 2006 | $7.97 | $8.82 |
February 2006 | $7.50 | $8.30 |
January 2006 | $7 | $7.75 |
December 2005 | $6.23 | $6.90 |
November 2005 | $6.32 | $7 |
October 2005 | $5.40 | $5.98 |
September 2005 | $5.55 | $6.14 |
August 2005 | $4.70 | $5.20 |
July 2005 | $4.26 | $4.72 |
June 2005 | $4.28 | $4.74 |
May 2005 | $5.07 | $5.61 |
April 2005 | $5.50 | $6.09 |
March 2005 | $5.10 | $5.65 |
February 2005 | $5.30 | $5.87 |
January 2005 | $5.19 | $5.74 |
December 2004 | $4.79 | $5.30 |
November 2004 | $4.11 | $4.55 |
October 2004 | $4.28 | $4.74 |
September 2004 | $3.74 | $4.14 |
August 2004 | $2.62 | $2.90 |
July 2004 | $2.82 | $3.12 |
June 2004 | $5.83 | $6.45 |
May 2004 | $5.60 | $6.20 |
April 2004 | $5.86 | $6.49 |
March 2004 | $6.10 | $6.75 |
February 2004 | $6.17 | $6.83 |
January 2004 | $5.62 | $6.22 |
December 2003 | $4.92 | $5.45 |
November 2003 | $5 | $5.53 |
October 2003 | $5.56 | $6.15 |
September 2003 | $4.29 | $4.75 |
August 2003 | $1.88 | $2.08 |
July 2003 | $1.88 | $2.08 |
June 2003 | $1.09 | $1.21 |
May 2003 | $1.17 | $1.30 |
April 2003 | $0.94 | $1.04 |
March 2003 | $1.09 | $1.21 |
February 2003 | $1.17 | $1.30 |
January 2003 | $1.44 | $1.59 |
December 2002 | $2.18 | $2.41 |
November 2002 | $2.96 | $3.27 |
October 2002 | $3.37 | $3.73 |
September 2002 | $2.60 | $2.88 |
August 2002 | $2.66 | $2.94 |
July 2002 | $3.11 | $3.45 |
June 2002 | $4.64 | $5.14 |
May 2002 | $5.32 | $5.89 |
April 2002 | $6.89 | $7.63 |
March 2002 | $7.46 | $8.26 |
February 2002 | $6.48 | $7.17 |
January 2002 | $6.90 | $7.64 |
December 2001 | $7.24 | $8.01 |
November 2001 | $7.19 | $7.96 |
October 2001 | $7.58 | $9.22 |
September 2001 | $5.46 | $6.65 |
August 2001 | $6.93 | $8.44 |
July 2001 | $10.16 | $12.36 |
June 2001 | $10.04 | $12.23 |
May 2001 | $8.69 | $10.58 |
April 2001 | $6.75 | $8.22 |
March 2001 | $3.90 | $4.75 |
February 2001 | $6.24 | $7.60 |
January 2001 | $10.70 | $13.03 |
December 2000 | $10.59 | $12.90 |
November 2000 | $11.67 | $14.21 |
October 2000 | $18.92 | $23.03 |
September 2000 | $20.74 | $25.25 |
August 2000 | $16.31 | $19.86 |
July 2000 | $16.94 | $20.63 |
June 2000 | $14.27 | $17.38 |
May 2000 | $9.44 | $11.49 |
April 2000 | $13.75 | $16.74 |
March 2000 | $25.38 | $30.90 |
February 2000 | $28.95 | $35.25 |
January 2000 | $23.86 | $29.05 |
December 1999 | $17.80 | $21.67 |
November 1999 | $12.86 | $15.66 |
October 1999 | $8.92 | $10.86 |
September 1999 | $9.62 | $11.72 |
August 1999 | $4.46 | $5.43 |
July 1999 | $5.35 | $6.52 |
June 1999 | $4.76 | $5.79 |
May 1999 | $3.05 | $3.71 |
April 1999 | $2.97 | $3.62 |
March 1999 | $2.34 | $2.85 |
February 1999 | $2.23 | $2.72 |
January 1999 | $2.38 | $2.90 |
December 1998 | $2.60 | $3.17 |
November 1998 | $2.38 | $2.90 |
October 1998 | $3.08 | $3.76 |
September 1998 | $3.57 | $4.34 |
August 1998 | $2.16 | $2.62 |
July 1998 | $2.45 | $2.99 |
June 1998 | $4.76 | $5.79 |
May 1998 | $5.13 | $12.49 |
April 1998 | $4.37 | $10.63 |
March 1998 | $4.76 | $11.58 |
February 1998 | $2.82 | $6.88 |
January 1998 | $2.75 | $6.70 |
December 1997 | $2.38 | $5.79 |
November 1997 | $2.49 | $6.06 |
October 1997 | $2.97 | $7.24 |
September 1997 | $3.57 | $8.69 |
August 1997 | $2.53 | $6.15 |
July 1997 | $2.38 | $5.79 |
June 1997 | $2.04 | $4.98 |
May 1997 | $1.41 | $3.44 |
April 1997 | $1.30 | $3.17 |
March 1997 | $2.16 | $5.25 |
February 1997 | $2.38 | $5.79 |
January 1997 | $2.34 | $5.70 |
December 1996 | $2.23 | $5.43 |
November 1996 | $2.42 | $5.88 |
October 1996 | $2.23 | $5.43 |
September 1996 | $3.05 | $7.42 |
August 1996 | $2.45 | $5.97 |
July 1996 | $2.30 | $5.61 |
June 1996 | $2.38 | $5.79 |
May 1996 | $3.05 | $7.42 |
April 1996 | $2.79 | $6.79 |
March 1996 | $2.60 | $6.34 |
February 1996 | $1.93 | $4.71 |
January 1996 | $1.71 | $4.16 |
December 1995 | $1.78 | $4.34 |
November 1995 | $2.38 | $5.79 |
October 1995 | $2.23 | $5.43 |
September 1995 | $2.23 | $5.43 |
August 1995 | $2.38 | $5.79 |
July 1995 | $3.27 | $7.96 |
ACTG
Price: $4.25
52 week price:
Payout Ratio Range:
Earnings Per Share: 0.58 USD
P/E Ratio: 7.35
Exchange: NMS
Sector: Industrials
Industry: Business Equipment & Supplies
Volume: 329200
Ebitda: -1.9 millionMarket Capitalization: 415.3 million
Average Dividend Frequency: 4