Acorn International, Inc. (ATV)     Sec: Services Ind: Catalog& Mail Order Houses
Peak: -73.85%   12m: -27.22%   6m: -21.26%   ytd: -10.47%   div: 11.09%   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolume
2019-12-1318.3618.0318.2517.89006,533
2019-12-1218.4218.0218.4217.830.2502,000
2019-12-1118.011818.0317.6007,100
2019-12-1018.3918.2819.2917.750022,800
2019-12-0917.7117.6317.8117.61001,300
2019-12-0617.717.5617.8117.53001,600
2019-12-0518.0417.718.0417.67001,400
2019-12-0417.2517.8917.8917.25008,400
2019-12-0317.3117.4417.5316.90011,000
2019-12-0217.8517.7117.8517.7100900
2019-11-2917.4317.4317.4317.4300100
2019-11-2717.4317.3117.8517.31002,800
2019-11-2617.6616.8217.6616.81003,500
2019-11-2517.4317.2517.4917.0500900
2019-11-2217.4417.6117.917.03007,100
2019-11-2117.2216.9417.2216.77001,200
2019-11-2017.3116.9317.3116.77004,500
2019-11-1917.3717.5617.5617.29003,200
2019-11-1817.5317.3117.6417.07002,100
2019-11-1517.2617.0317.4917.01003,600
2019-11-1417.617.3517.617.12002,600
2019-11-1317.6117.617.6116.7700600
2019-11-121717.3217.321700800
2019-11-1117.7517.6517.7517.64002,400
2019-11-0817.7117.2617.7117.2600300
2019-11-0717.0117.3717.4416.96003,800
2019-11-0617.7517.2117.8316.7002,700
2019-11-0518.4117.4218.917.340016,000
2019-11-0418.8317.7718.8317.77001,000
2019-11-0117.7717.3618.2217.36003,500
2019-10-3117.7418.2318.5417.74002,100
2019-10-3017.817.817.817.800200
2019-10-2917.817.7518.117.36001,600
2019-10-2818.0118.2518.2518.0100300
2019-10-2518.9418.2119.3218007,900
2019-10-2417.6518.4418.4416.920010,600
2019-10-2317.3817.6517.6517.38001,900
2019-10-2216.8817.2617.2616.8800900
2019-10-2116.9516.8816.9516.8800500
2019-10-1817.3617.3617.3617.3600100
2019-10-1716.8716.8716.8716.8700700
2019-10-1617.2317.2717.2817.2300700
2019-10-1517.7517.4217.7516.3006,800
2019-10-1417.8517.7517.9717.75001,500
2019-10-1117.7517.7517.7517.7500400
2019-10-1017.8518.1918.1917.8500200
2019-10-0917.7917.9517.9517.7500900
2019-10-0818.7117.7518.7117.75003,900
2019-10-0717.7718.7118.7117.77004,600
2019-10-0417.4617.2818.1517.28001,500
2019-10-0316.5617.0717.5716.470025,000
2019-10-0216.5716.0316.5715.43003,300
2019-10-0116.2716.3316.3416.2700500
2019-09-3016.0916.6616.6616.0800700
2019-09-2716.516.0516.8615.46008,100
2019-09-2617.0816.8617.0816.48002,600
2019-09-2517.2917.0817.4517.08001,300
2019-09-2416.8516.8516.8516.8500600
2019-09-2317.2617.2617.2617.2600100
2019-09-2017.6117.2617.6117.2600900
2019-09-1918.4417.6118.4417.520.2501,200
2019-09-1818.4618.218.4618.200900
2019-09-1719.0218.0219.0618005,200
2019-09-1618.3419.0619.2618.28005,100
2019-09-1318.2217.8718.3817.87003,900
2019-09-1219.2717.5719.2717.26003,300
2019-09-1118.3419.0220.0818.34005,700
2019-09-1017.2218.2519.7616.77005,300
2019-09-0916.4216.9417.3316.42003,300
2019-09-0616.316.6416.6416.300800
2019-09-0516.8716.2616.8716.26001,100
2019-09-0416.116.8817.2816.1004,600
2019-09-0315.7215.7215.7215.72000
2019-08-3016.4215.7216.4315.69001,800
2019-08-2916.0615.6616.0615.6600500
2019-08-2815.6715.6215.6715.6200500
2019-08-2715.8615.6216.2715.62001,200
2019-08-2615.815.4215.815.26004,500
2019-08-2316.6416.0616.716.06002,800
2019-08-2217.1216.7317.1216.58003,600
2019-08-2117.0316.5517.1216.21002,200
2019-08-2016.2516.9717.1316.07003,700
2019-08-1916.516.0516.6915.26001,800
2019-08-1616.2516.216.2515.9001,500
2019-08-1516.3515.716.6915.26005,500
2019-08-1417.1116.4417.1116.44002,100
2019-08-1316.8316.8417.0316.42004,400
2019-08-1216.6416.616.6416.600400
2019-08-0916.5716.6416.6416.3800400
2019-08-0817.3916.6317.3916.35004,000
2019-08-0716.5416.5416.5416.5400200
2019-08-0617.3916.7917.3916.53003,100
2019-08-0517.6217.3617.6217.27004,200
2019-08-0217.6517.3717.6517.2700100
2019-08-0117.6517.3717.6517.27001,400
2019-07-3117.4117.1817.4117.0800900
2019-07-3017.5917.5217.5917.2700700
2019-07-2917.2316.8817.2316.88001,200
2019-07-2616.9816.9816.9816.9800400
2019-07-2517.3616.9817.3616.98001,300
2019-07-2417.5317.5917.5917.4300800
2019-07-2317.9917.9417.9917.9400900
2019-07-2218.4918.4818.4918.26002,500
2019-07-1917.7918.3218.3217.79001,600
2019-07-1818.1517.9218.4517.78001,300
2019-07-1718.5418.7118.7118.5400300
2019-07-1618.918.918.918.900300
2019-07-1519.5218.819.5218.8002,900
2019-07-1219.9519.5919.9519.5900600
2019-07-1120.0219.6120.0219.6100600
2019-07-1019.8319.4820.3819.48003,700
2019-07-0919.4619.8319.8319.46001,400
2019-07-0818.9819.3619.3918.98002,500
2019-07-0519.2919.2719.3618.92003,000
2019-07-0319.7319.5519.7319.27002,300
2019-07-0220.219.9620.2919.94002,500
2019-07-0120.1920.9121.719.95003,900
2019-06-2820.820.0920.820.0900300
2019-06-2721.620.9121.620.69003,600
2019-06-2621.821.621.821.6001,900
2019-06-2521.621.7221.921.600600
2019-06-2421.7821.7822.0321.78001,800
2019-06-2122.8422.1522.8421.75002,500
2019-06-2021.7422.7222.7521.74003,300
2019-06-1922.3321.8422.3321.81004,300
2019-06-1822.2221.8422.2221.840.250800
2019-06-1722.921.3622.921.330011,700
2019-06-142323232300300
2019-06-1323.5722.923.5722.66001,500
2019-06-1224.1523.1924.1523.19001,400
2019-06-1124.0524.0524.0524.0500400
2019-06-1023.5924.0524.0523.5900600
2019-06-0722.6123.3623.7422.610013,300
2019-06-0623.3622.1523.3722.15004,600
2019-06-0523.923.724.0523.7005,400
2019-06-0426.1524.4926.1723.021.25012,300
2019-06-0324.7425.9826.7724.740022,700
2019-05-3124.4224.4724.5223.63002,200
2019-05-3023.8224.5224.6623.77006,000
2019-05-2923.0123.7323.7723.01003,800
2019-05-2824.3623.3924.4523.01003,500
2019-05-2424.8323.624.8322.74007,200
2019-05-2325.1225.1225.1825.1200600
2019-05-2225.3525.125.3525.100300
2019-05-2123.9824.4424.6323.98001,600
2019-05-2024.8724.2625.0624.14001,700
2019-05-1723.2223.0623.3722.99002,200
2019-05-1623.9123.3723.9122.53001,900
2019-05-1524.162424.1623.51002,200
2019-05-1423.9323.9323.9323.9300200
2019-05-1324.924.3824.9823.98003,700
2019-05-1025.525.6625.6625.500500
2019-05-0925.4725.5525.6425.38003,300
2019-05-0826.1525.8326.1525.7700700
2019-05-0725.8125.8625.8625.21001,400
2019-05-0626.5826.5826.5826.5800700
2019-05-0326.926.6527.0426.49002,100
2019-05-0226.9926.5426.9926.13002,400
2019-05-0127.5927.2427.5927.2400800
2019-04-3027.8228.2728.4427.13001,500
2019-04-2928.0727.5928.2327.59002,500
2019-04-2628.0328.0528.0528.03001,700
2019-04-2527.4826.9927.8226.99001,100
2019-04-2427.4928.0328.0527.49001,300
2019-04-2327.3827.3827.3827.3800200
2019-04-2227.2527.3827.527002,000
2019-04-1826.2626.6226.6526.2600600
2019-04-1725.9726.2626.6325.97001,900
2019-04-1626.9425.8426.9425.84001,900
2019-04-1527.7527.1327.7525.98004,400
2019-04-1228.1128.4828.9727.820013,200
2019-04-1128.6928.0228.8728.02001,600
2019-04-1028.4428.7528.7627.84003,400
2019-04-0927.5928.0728.3826.81003,700
2019-04-0827.5727.3628.8827.12001,600
2019-04-0525.5627.0527.1225.560015,300
2019-04-0424.7425.5626.0924.74006,400
2019-04-0324.8524.6324.8523.91003,800
2019-04-0223.8423.9424.5123.84002,400
2019-04-0123.7324.2624.4323.730012,400
2019-03-2924.4122.724.4122.07006,900
2019-03-2825.624.4526.0124.37007,800
2019-03-2725.3925.1726.0125.17001,700
2019-03-2624.7924.8124.8124.7900500
2019-03-2525.4724.9425.4724.9400400
2019-03-2224.3825.0125.0124.37002,700
2019-03-2124.7425.0625.0624.74001,100
2019-03-2025.4724.7625.8224.71003,500
2019-03-1925.4426.0226.2225.4400800
2019-03-1825.7525.8926.4625.75001,300
2019-03-1525.6126.2426.2425.6100700
2019-03-1426.1326.1326.1326.1300200
2019-03-1326.8926.6927.7426.54003,000
2019-03-1225.2926.8926.925.29002,600
2019-03-1126.5826.0226.5825.02003,200
2019-03-0827.9126.6727.9625.3007,500
2019-03-0728.528.4130.9326.730017,200
2019-03-0627.9427.7528.527.28001,800
2019-03-0528.627.5328.627.12003,500
2019-03-0427.1328.4228.9126.94007,700
2019-03-0127.0427.1327.1326.59001,600
2019-02-2826.6126.7926.9126.36003,900
2019-02-2726.4726.3626.4726.36001,600
2019-02-2625.7926.326.4725.79001,000
2019-02-2525.4726.6426.6425.03005,300
2019-02-2228.526.3528.524.97007,200
2019-02-2128.528.0928.528.01002,700
2019-02-2028.528.0128.527.63005,800
2019-02-1926.6727.6328.1426.670011,900
2019-02-1527.1326.8227.1326.47001,200
2019-02-1427.5926.6827.6826.36003,700
2019-02-1326.1227.0227.0425.57007,900
2019-02-1224.325.6226.0224.3005,600
2019-02-1122.9724.5424.7222.97004,000
2019-02-0822.5622.9923.0422.56001,400
2019-02-0723.2923.5823.5823.2900400
2019-02-0623.9123.7623.9123.38002,700
2019-02-0523.9123.9423.9623.9100900
2019-02-0421.8523.4823.6121.85001,700
2019-02-0122.6722.6822.7622.54002,200
2019-01-3122.4922.6423.1522.49002,000
2019-01-3023.622.524.2222.5003,700
2019-01-292122.9623.2120.64004,500
2019-01-2821.5220.9521.9220.9500900
2019-01-2520.5422.5122.5120.54001,900
2019-01-2419.3420.4520.4519.34001,400
2019-01-2319.5119.9120.4719.45002,500
2019-01-2219.7319.9520.3919.31003,900
2019-01-1821.1520.421.1519.86002,500
2019-01-1720.2320.3721.1120.23003,100
2019-01-1620.1420.6320.8819.66001,900
2019-01-1522.320.8422.9620.84001,700
2019-01-1423.1122.3623.1122.3001,400
2019-01-1122.922.922.922.900300
2019-01-1022.7822.7822.7822.7800500
2019-01-0922.9322.9122.9322.73001,000
2019-01-0822.8822.5122.8822.5100600
2019-01-0722.2821.822.2821.8001,000
2019-01-0422.1321.622.1321.6001,300
2019-01-0322.3621.9822.8521.84003,800
2019-01-0220.2320.8421.7820.23002,600
2018-12-3120.1220.1420.620.100800
2018-12-2821.2820.9121.3720.900900
2018-12-2721.4121.1521.4120.36004,300
2018-12-2618.8720.3221.4118.87005,400
2018-12-2417.9918.8519.2517.93001,800
2018-12-2120.1218.6220.1218.62001,700
2018-12-2022.3520.2922.6920.23009,000
2018-12-1921.9422.4922.8821.94002,500
2018-12-1822.9822.3423.7121.92003,700
2018-12-1724.323.6824.7423.1003,700
2018-12-1424.8324.1624.8323.89001,600
2018-12-1324.0624.7724.7724.0600800
2018-12-1224.0124.5824.8824.01002,000
2018-12-1124.552424.5523.84002,700
2018-12-1024.723.6424.723.55003,500
2018-12-0724.6823.3425.5623.34005,300
2018-12-0624.3624.324.7921.28009,100
2018-12-0423.2425.6826.5123.24006,200
2018-12-0323.9123.2423.9123.1003,900
2018-11-3023.0122.7123.8822.67009,300
2018-11-2922.3222.9922.9922.32001,600
2018-11-2822.9922.6222.9922.51001,100
2018-11-2721.2922.5722.5721.29006,400
2018-11-2620.1821.0921.2720.18003,100
2018-11-2320.6920.6920.6920.6900400
2018-11-2119.3620.1820.1919.22001,100
2018-11-2019.9619.9619.9619.9600400
2018-11-1919.7220.3620.3619.47004,500
2018-11-1619.819.6720.2319.67001,000
2018-11-1519.620.0920.3919.22001,900
2018-11-1420.8519.3821.1519.27003,300
2018-11-1319.8420.2220.2219.7300700
2018-11-1218.5719.5920.8918.570022,000
2018-11-0918.7718.5818.8318.58001,500
2018-11-0818.1317.2518.6717.25003,800
2018-11-0717.6918.2318.2317.15004,200
2018-11-0616.9317.117.7716.93002,900
2018-11-0517.9317.6418.1516.78006,300
2018-11-0218.1818.1218.918.12003,300
2018-11-0117.2117.8418.0317.21002,600
2018-10-3117.4917.4717.6116.550010,300
2018-10-3019.0817.4719.5216.570021,600
2018-10-2920.2419.1420.6818.86005,100
2018-10-2621.7820.0721.7819.890013,400
2018-10-2521.622.3522.7121.060010,900
2018-10-2429.3321.3129.3320.230041,900
2018-10-2330.929.6130.928.830015,700
2018-10-2225.7528.3328.3525.710014,300
2018-10-1923.6125.0425.7523.170019,700
2018-10-1822.0622.0722.5321.60012,500
2018-10-1721.3721.622.1621.37001,400
2018-10-1619.8521.6322.3519.850018,400
2018-10-1519.7719.7720.0719.5003,700
2018-10-1219.6819.519.7718.97002,900
2018-10-1118.8118.4718.8118.47001,000
2018-10-1019.2218.8419.2218.39001,400
2018-10-0919.2219.2219.4619.22002,400
2018-10-0819.3119.4919.4918.39007,300


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC