Acacia Research Corporation (ACTG) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ACTG Historical Return
If you invested $1000 in Acacia Research Corporation (ACTG) 10 years ago, it would be worth $708.47 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $755.88, while $1000 invested 1 year ago would be worth $1,194.29. This corresponds to total returns of -29.15%, -24.41%, 19.43%, respectively, with annualized returns of -3.39%, -5.44%, 19.43%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ACTG Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 4.2 | 4.18 | 4.18 | 4.26 | 4.17 | 163,072 |
| October 20, 2026 | 4.18 | 4.2 | 4.2 | 4.22 | 4.18 | 80,185 |
| October 19, 2026 | 4.24 | 4.17 | 4.17 | 4.25 | 4.16 | 90,974 |
| October 16, 2026 | 4.24 | 4.23 | 4.23 | 4.3 | 4.14 | 146,790 |
| October 15, 2026 | 4.32 | 4.23 | 4.23 | 4.34 | 4.23 | 155,799 |
| October 14, 2026 | 4.35 | 4.3 | 4.3 | 4.36 | 4.29 | 128,386 |
| October 13, 2026 | 4.34 | 4.4 | 4.4 | 4.43 | 4.33 | 150,168 |
| October 12, 2026 | 4.32 | 4.34 | 4.34 | 4.38 | 4.28 | 108,401 |
| October 09, 2026 | 4.39 | 4.32 | 4.32 | 4.39 | 4.31 | 79,978 |
| October 08, 2026 | 4.32 | 4.39 | 4.39 | 4.39 | 4.31 | 146,311 |
| October 07, 2026 | 4.36 | 4.36 | 4.36 | 4.37 | 4.3 | 129,424 |
| October 06, 2026 | 4.3 | 4.37 | 4.37 | 4.38 | 4.24 | 157,110 |
| October 05, 2026 | 4.34 | 4.3 | 4.3 | 4.35 | 4.29 | 101,408 |
| October 02, 2026 | 4.37 | 4.34 | 4.34 | 4.38 | 4.32 | 126,916 |
| October 01, 2026 | 4.3 | 4.36 | 4.36 | 4.36 | 4.25 | 254,252 |
| September 30, 2026 | 4.34 | 4.31 | 4.31 | 4.38 | 4.3 | 126,422 |
| September 29, 2026 | 4.29 | 4.33 | 4.33 | 4.34 | 4.28 | 155,133 |
| September 28, 2026 | 4.34 | 4.3 | 4.3 | 4.34 | 4.26 | 144,166 |
| September 25, 2026 | 4.3 | 4.27 | 4.27 | 4.43 | 4.26 | 96,641 |
| September 24, 2026 | 4.32 | 4.31 | 4.31 | 4.34 | 4.26 | 156,251 |
| September 23, 2026 | 4.34 | 4.32 | 4.32 | 4.39 | 4.23 | 215,349 |
| September 22, 2026 | 4.38 | 4.34 | 4.34 | 4.42 | 4.3 | 399,960 |
| September 21, 2026 | 4.48 | 4.36 | 4.36 | 4.48 | 4.35 | 171,461 |
| September 18, 2026 | 4.53 | 4.51 | 4.51 | 4.53 | 4.39 | 480,415 |
| September 17, 2026 | 4.56 | 4.53 | 4.53 | 4.57 | 4.52 | 132,094 |
| September 16, 2026 | 4.57 | 4.54 | 4.54 | 4.61 | 4.52 | 175,068 |
| September 15, 2026 | 4.56 | 4.56 | 4.56 | 4.6 | 4.47 | 145,320 |
| September 11, 2026 | 4.61 | 4.57 | 4.57 | 4.61 | 4.56 | 186,923 |
| September 10, 2026 | 4.55 | 4.57 | 4.57 | 4.6 | 4.55 | 177,780 |
| September 09, 2026 | 4.53 | 4.56 | 4.56 | 4.6 | 4.53 | 139,383 |
| September 08, 2026 | 4.55 | 4.56 | 4.56 | 4.59 | 4.51 | 166,317 |
| September 04, 2026 | 4.51 | 4.54 | 4.54 | 4.55 | 4.5 | 131,643 |
| September 03, 2026 | 4.61 | 4.51 | 4.51 | 4.67 | 4.49 | 201,877 |
| September 02, 2026 | 4.54 | 4.63 | 4.63 | 4.65 | 4.54 | 188,871 |
| September 01, 2026 | 4.41 | 4.52 | 4.52 | 4.56 | 4.39 | 236,808 |
| August 31, 2026 | 4.49 | 4.44 | 4.44 | 4.51 | 4.38 | 197,233 |
| August 28, 2026 | 4.51 | 4.47 | 4.47 | 4.51 | 4.47 | 110,426 |
| August 27, 2026 | 4.48 | 4.49 | 4.49 | 4.51 | 4.46 | 62,651 |
| August 26, 2026 | 4.5 | 4.49 | 4.49 | 4.52 | 4.47 | 112,794 |
| August 25, 2026 | 4.51 | 4.5 | 4.5 | 4.55 | 4.5 | 94,022 |
| August 24, 2026 | 4.5 | 4.51 | 4.51 | 4.57 | 4.48 | 215,802 |
| August 21, 2026 | 4.52 | 4.51 | 4.51 | 4.56 | 4.47 | 216,464 |
| August 20, 2026 | 4.52 | 4.51 | 4.51 | 4.55 | 4.5 | 129,078 |
| August 19, 2026 | 4.69 | 4.55 | 4.55 | 4.72 | 4.54 | 0 |
| August 18, 2026 | 4.66 | 4.67 | 4.67 | 4.75 | 4.6 | 283,743 |
| August 17, 2026 | 4.57 | 4.68 | 4.68 | 4.68 | 4.51 | 315,720 |
| August 14, 2026 | 4.6 | 4.59 | 4.59 | 4.64 | 4.51 | 262,024 |
| August 13, 2026 | 4.66 | 4.6 | 4.6 | 4.69 | 4.57 | 173,218 |
| August 12, 2026 | 4.62 | 4.66 | 4.66 | 4.68 | 4.59 | 0 |
| August 11, 2026 | 4.75 | 4.62 | 4.62 | 4.8 | 4.58 | 0 |
| August 10, 2026 | 4.83 | 4.77 | 4.77 | 4.88 | 4.71 | 386,529 |
| August 07, 2026 | 4.72 | 4.82 | 4.82 | 4.83 | 4.63 | 275,537 |
| August 06, 2026 | 4.55 | 4.67 | 4.67 | 4.83 | 4.55 | 400,754 |
| August 05, 2026 | 4.98 | 4.54 | 4.54 | 4.99 | 4.5 | 681,109 |
| August 04, 2026 | 4.62 | 4.61 | 4.61 | 4.73 | 4.57 | 212,612 |
| August 03, 2026 | 4.44 | 4.63 | 4.63 | 4.64 | 4.44 | 248,628 |
| July 31, 2026 | 4.45 | 4.43 | 4.43 | 4.47 | 4.37 | 132,069 |
| July 30, 2026 | 4.51 | 4.41 | 4.41 | 4.52 | 4.41 | 157,810 |
| July 29, 2026 | 4.64 | 4.52 | 4.52 | 4.71 | 4.48 | 256,630 |
| July 28, 2026 | 4.66 | 4.63 | 4.63 | 4.72 | 4.62 | 164,018 |
AD
