Actuant Stock Price History, ATU Historical Prices

Add to My Stocks
$29.9 $0.4 (1.36%) ATU stock closing price Sep 17, 2018 (Closing)

We provide 10 years stock price data for free. You can download Actuant stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Actuant price to earnings ratio data. The Actuant stock price history chart shows that the stock price reached a high of $39.44 on Sep 19, 2013, and a low of $17.57 on Sep 29, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-09-17 29.55 30.13 29.53 29.9 314,221 - 1.57
2018-09-12 29.45 29.5 29.1 29.1 330,191 - 1.53
2018-09-10 29.75 30.1 29.7 29.75 320,901 - 1.56
2018-09-06 29.65 29.85 29.5 29.75 182,786 - 1.56
2018-09-05 29.25 29.7 29.05 29.6 160,473 - 1.55
2018-09-04 29.45 29.45 28.95 29.25 325,427 - 1.53
2018-08-30 29.15 29.4 29.05 29.3 209,990 - 1.54
2018-08-29 29.25 29.38 29.1 29.25 370,105 - 1.53
2018-08-28 29.45 29.5 29.15 29.25 159,035 - 1.53
2018-08-23 29.6 29.8 29.3 29.35 203,698 - 1.54
2018-08-22 29.4 29.7 29.25 29.6 171,590 - 1.55
2018-08-21 29.25 29.5 29.1 29.45 409,533 - 1.54
2018-08-17 28.9 29.25 28.9 29.15 197,167 - 1.53
2018-08-16 28.6 29.1 28.6 28.9 199,640 - 1.52
2018-08-14 28.3 28.85 28.3 28.7 242,721 - 1.51
2018-08-13 28.2 28.38 27.88 28.2 271,604 - 1.48
2018-08-09 27.95 28.35 27.95 28.25 248,174 - 1.48
2018-08-07 28.25 28.55 27.98 28.1 304,436 - 1.47
2018-08-06 28.55 28.6 28.08 28.1 370,743 - 1.47
2018-08-03 28.45 28.7 28.18 28.5 226,353 - 1.49
2018-08-02 28 28.5 27.51 28.45 181,718 - 1.49
2018-08-01 28.55 28.65 28.03 28.25 288,143 - 1.48
2018-07-31 27.95 28.55 27.85 28.55 362,176 - 1.5
2018-07-27 28.45 28.55 27.8 27.95 206,400 - 1.47
2018-07-26 28.2 28.8 28.15 28.45 411,718 - 1.49
2018-07-25 27.6 28.3 27.5 28.2 417,766 - 1.48
2018-07-24 27.7 27.97 27.51 27.6 435,119 - 1.45
2018-07-23 27.8 28.1 27.35 27.6 326,513 - 1.45
2018-07-20 28 28.3 27.9 28 296,608 - 1.47
2018-07-18 28.1 28.25 27.75 28.1 359,286 - 1.47
2018-07-17 27.85 28.2 27.75 28.1 322,499 - 1.47
2018-07-12 28.15 28.2 27.58 27.65 701,607 - 1.45
2018-07-11 28.5 28.85 27.83 27.85 651,200 - 1.46
2018-07-10 29.1 29.35 28.6 28.8 830,088 - 1.51
2018-07-09 29.5 29.7 29.05 29.1 782,346 - 1.53
2018-07-06 29.3 29.45 28.9 29.45 437,716 - 1.54
2018-07-05 29.15 29.25 28.9 29.25 740,419 - 1.53
2018-07-03 29.1 29.43 29 29 411,550 - 1.52
2018-07-02 29.15 29.4 28.76 29 682,884 - 1.52
2018-06-29 29.4 29.5 29.15 29.35 1,276,973 - 1.54
2018-06-28 29.05 29.55 28.95 29.25 1,089,143 - 1.53
2018-06-27 29.2 29.45 28.85 28.95 844,250 - 1.52
2018-06-26 29.5 29.65 29 29.05 907,872 - 1.52
2018-06-25 29.7 29.7 29.03 29.3 746,212 - 1.54
2018-06-22 29.8 30.05 29.38 29.75 1,457,036 - 1.56
2018-06-21 29.05 29.6 28.55 29.5 2,270,456 - 1.55
2018-06-20 26 30 26 29.05 2,023,689 - 1.54
2018-06-19 25.7 25.95 25.33 25.95 446,146 - 1.38
2018-06-18 25.75 26 25.65 25.9 293,816 - 1.38
2018-06-15 25.75 25.95 25.53 25.9 509,245 - 1.38
2018-06-14 25.8 26.03 25.65 25.9 239,559 - 1.38
2018-06-13 25.75 25.8 25.5 25.8 322,987 - 1.37
2018-06-12 26.05 26.15 25.73 25.75 389,587 - 1.37
2018-06-11 25.45 26.13 25.43 26.05 394,712 - 1.38
2018-06-08 25.1 25.43 24.95 25.4 327,113 - 1.35
2018-06-07 24.75 25.35 24.73 25.1 343,581 - 1.33
2018-06-06 24.6 24.75 24.35 24.7 274,448 - 1.31
2018-06-05 24.1 24.65 24.05 24.65 329,666 - 1.31
2018-06-04 23.65 24.15 23.45 24.1 446,996 - 1.28
2018-06-01 23.55 23.75 23.45 23.55 485,373 - 1.25
2018-05-31 24.05 24.08 23.35 23.35 534,713 - 1.24
2018-05-30 24.35 24.5 24.05 24.05 475,802 - 1.28
2018-05-29 24.6 24.9 24.05 24.2 344,505 - 1.29
2018-05-28 0 0 0 24.8 0 - -
2018-05-25 24.9 25.05 24.55 24.8 645,570 - 1.32
2018-05-24 24.85 25.05 24.8 25 340,371 - 1.33
2018-05-23 24.8 25.1 24.61 24.95 452,123 - 1.33
2018-05-22 25.15 25.3 24.85 24.9 402,312 - 1.32
2018-05-21 24.75 25.35 24.75 25.05 360,061 - 1.33
2018-05-18 24.75 24.75 24.53 24.55 282,289 - 1.3
2018-05-17 24.5 24.7 24.45 24.65 314,339 - 1.31
2018-05-16 24.3 24.6 24.15 24.45 321,386 - 1.3
2018-05-15 23.95 24.35 23.9 24.25 310,624 - 1.29
2018-05-14 23.9 24.15 23.73 24.1 239,748 - 1.28
2018-05-11 23.85 23.9 23.6 23.8 175,566 - 1.26
2018-05-10 24.1 24.1 23.68 23.8 349,938 - 1.26
2018-05-09 23.8 24.15 23.58 24.1 518,797 - 1.28
2018-05-08 24.05 24.15 23.65 23.8 482,879 - 1.26
2018-05-07 23.5 24.25 23.5 24 244,554 - 1.28
2018-05-04 22.95 23.6 22.9 23.45 266,037 - 1.25
2018-05-03 22.95 23.2 22.55 23.15 448,779 - 1.23
2018-05-02 23.15 23.35 22.9 23.05 584,103 - 1.22
2018-05-01 23.45 23.45 22.8 23.25 404,541 - 1.24
2018-04-30 23.55 23.9 23.4 23.55 620,507 - 1.25
2018-04-27 23.35 23.55 23.25 23.5 264,271 - 1.25
2018-04-26 23.45 23.45 23 23.35 224,033 - 1.24
2018-04-25 23.8 23.85 23.2 23.35 493,159 - 1.24
2018-04-24 24.1 24.4 23.33 23.75 553,874 - 1.26
2018-04-23 24.55 24.7 23.85 23.9 418,198 - 1.27
Get more Data

Actuant Stock History Chart

View ATU PE ratio, PS ratio stocks charts and compare with peers.
ATU Chart
Note: Compare Actuant stock price history with the index and industry peers.

Actuant Stock Price History: Past 5 years

Max Stock Price39.44Sep 19,2013
Min Stock Price17.57Sep 29,2015
Avg Stock Price27.11

Actuant Historical PE ratio: Past 5 years

Max PE Ratio119.71Mar 07,2016
Min PE Ratio10.52Jan 15,2015
Avg PE Ratio48.96

Actuant Historical PS ratio: Past 5 years

Max PS Ratio2.01Nov 26,2013
Min PS Ratio0.8Sep 29,2015
Avg PS Ratio1.38

ATU Industry Peers

Company Price Change (%)
Amada (AMDLY)60.590 (0%)
Kennametal (KMT)43.40.23 (0.53%)
Dover (DOV)88.530.05 (0.06%)
Hardinge (HDNG)18.50 (0%)
Cts Corp (CTS)36.20 (0%)
Deere & Co. (DE)149.041.28 (0.87%)
Stanley Black & Decker (SWK)149.190.85 (0.57%)

We provide Actuant share price history along with PE ratio and PS ratio for doing Actuant fundamental analysis. The price and volume changes on a daily basis is provided in the Actuant stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $29.9 and 314,221 shares of ATU were traded on Sep 17, 2018. Actuant historical P/S ratio was at a high of 2.01 on Nov 26, 2013 and a low of 0.8 on Sep 29, 2015.