NYSE:ACB
Aurora Cannabis Stock Price (Quote)
$6.64
-0.100 (-1.48%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 ACB stock ended at $6.64. This is 1.48% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 7.08% from a day low at $6.58 to a day high of $7.05. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Mar 10, 2017 | $1.83 | $1.85 | $1.76 | $1.79 | 333 075 |
| Mar 09, 2017 | $1.67 | $1.82 | $1.65 | $1.78 | 546 526 |
| Mar 08, 2017 | $1.68 | $1.72 | $1.64 | $1.68 | 1 568 312 |
| Mar 07, 2017 | $1.90 | $1.92 | $1.76 | $1.78 | 1 049 930 |
| Mar 06, 2017 | $1.95 | $1.96 | $1.90 | $1.91 | 476 042 |
| Mar 03, 2017 | $1.89 | $1.93 | $1.87 | $1.92 | 358 887 |
| Mar 02, 2017 | $1.94 | $1.94 | $1.88 | $1.88 | 896 379 |
| Mar 01, 2017 | $1.95 | $1.96 | $1.91 | $1.94 | 469 950 |
| Feb 28, 2017 | $2.00 | $2.03 | $1.92 | $1.92 | 665 409 |
| Feb 27, 2017 | $1.97 | $2.03 | $1.95 | $2.01 | 776 432 |
| Feb 24, 2017 | $1.95 | $2.02 | $1.88 | $1.99 | 1 220 860 |
| Feb 23, 2017 | $2.15 | $2.17 | $2.05 | $2.05 | 927 723 |
| Feb 22, 2017 | $2.11 | $2.15 | $2.08 | $2.12 | 1 249 344 |
| Feb 21, 2017 | $2.05 | $2.11 | $2.03 | $2.10 | 1 444 623 |
| Feb 17, 2017 | $2.00 | $2.03 | $1.96 | $2.01 | 804 624 |
| Feb 16, 2017 | $1.97 | $2.00 | $1.96 | $1.98 | 529 441 |
| Feb 15, 2017 | $1.96 | $1.97 | $1.88 | $1.96 | 557 525 |
| Feb 14, 2017 | $2.00 | $2.03 | $1.94 | $1.96 | 602 084 |
| Feb 13, 2017 | $1.96 | $2.00 | $1.91 | $1.98 | 804 795 |
| Feb 10, 2017 | $2.00 | $2.02 | $1.92 | $1.95 | 661 071 |
| Feb 09, 2017 | $1.92 | $2.00 | $1.89 | $1.95 | 812 180 |
| Feb 08, 2017 | $1.87 | $1.93 | $1.85 | $1.92 | 697 456 |
| Feb 07, 2017 | $1.80 | $1.87 | $1.77 | $1.85 | 632 708 |
| Feb 06, 2017 | $1.76 | $1.80 | $1.72 | $1.78 | 405 012 |
| Feb 03, 2017 | $1.78 | $1.78 | $1.75 | $1.76 | 383 018 |
