Acacia Research Corporation - Price History

Monthly price history for ACTG (Acacia Research Corporation)

DateAdjusted priceReal price
May 2024 $5.46 $5.46
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 $5.21 $5.21
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 $4.08 $4.52
October 2002 $4.65 $5.15
September 2002 $3.59 $3.97
August 2002 $3.67 $4.06
July 2002 $4.30 $4.76
June 2002 $6.41 $7.10
May 2002 $7.35 $8.14
April 2002 $9.52 $10.54
March 2002 $10.31 $11.41
February 2002 $8.94 $9.90
January 2002 $9.53 $10.55
December 2001 $10 $11.07
November 2001 $9.93 $10.99
October 2001 $10.46 $12.74
September 2001 $7.55 $9.19
August 2001 $9.58 $11.66
July 2001 $14.03 $17.08
June 2001 $13.87 $16.89
May 2001 $12 $14.61
April 2001 $9.33 $11.36
March 2001 $5.39 $6.56
February 2001 $8.62 $10.50
January 2001 $14.78 $18
December 2000 $14.63 $17.81
November 2000 $16.12 $19.62
October 2000 $26.13 $31.81
September 2000 $28.64 $34.88
August 2000 $22.53 $27.44
July 2000 $23.41 $28.50
June 2000 $19.71 $24
May 2000 $13.04 $15.88
April 2000 $18.99 $23.12
March 2000 $35.06 $42.69
February 2000 $39.99 $48.69
January 2000 $32.95 $40.12
December 1999 $24.59 $29.94
November 1999 $17.76 $21.62
October 1999 $12.32 $15
September 1999 $13.29 $16.19
August 1999 $6.16 $7.50
July 1999 $7.39 $9
June 1999 $6.57 $8
May 1999 $4.21 $5.12
April 1999 $4.11 $5
March 1999 $3.23 $3.94
February 1999 $3.08 $3.75
January 1999 $3.28 $4
December 1998 $3.59 $4.38
November 1998 $3.28 $4
October 1998 $4.26 $5.19
September 1998 $4.93 $6
August 1998 $2.98 $3.62
July 1998 $3.39 $4.12
June 1998 $6.57 $8
May 1998 $7.08 $17.25
April 1998 $6.03 $14.69
March 1998 $6.57 $16
February 1998 $3.90 $9.50
January 1998 $3.80 $9.25
December 1997 $3.28 $8
November 1997 $3.44 $8.38
October 1997 $4.11 $10
September 1997 $4.93 $12
August 1997 $3.49 $8.50
July 1997 $3.28 $8
June 1997 $2.82 $6.88
May 1997 $1.95 $4.75
April 1997 $1.80 $4.38
March 1997 $2.98 $7.25
February 1997 $3.28 $8
January 1997 $3.23 $7.88
December 1996 $3.08 $7.50
November 1996 $3.34 $8.12
October 1996 $3.08 $7.50
September 1996 $4.21 $10.25
August 1996 $3.39 $8.25
July 1996 $3.18 $7.75
June 1996 $3.28 $8
May 1996 $4.21 $10.25
April 1996 $3.85 $9.38
March 1996 $3.59 $8.75
February 1996 $2.67 $6.50
January 1996 $2.36 $5.75
December 1995 $2.46 $6
November 1995 $3.28 $8
October 1995 $3.08 $7.50
September 1995 $3.08 $7.50
August 1995 $3.28 $8
July 1995 $4.52 $11

ACTG

Price: $5.46

52 week price:
3.43
5.47

Earnings Per Share: 0.61 USD

P/E Ratio: -5.22

Exchange: NMS

Sector: Industrials

Industry: Business Equipment & Supplies

Volume: 329200

Ebitda: -1.9 million

Market Capitalization: 538.1 million

Average Dividend Frequency: 4

Links: