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 $709.63 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $682.09, while $1000 invested 1 year ago would be worth $1,389.06. This corresponds to total returns of -29.04%, -31.79%, 38.91%, respectively, with annualized returns of -3.37%, -7.37%, 38.91%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 27, 2026 | 4.67 | 4.63 | 4.63 | 4.73 | 4.58 | 222,069 |
| July 24, 2026 | 4.65 | 4.66 | 4.66 | 4.69 | 4.62 | 183,125 |
| July 23, 2026 | 4.52 | 4.62 | 4.62 | 4.65 | 4.52 | 115,804 |
| July 22, 2026 | 4.59 | 4.57 | 4.57 | 4.64 | 4.54 | 195,272 |
| July 21, 2026 | 4.54 | 4.6 | 4.6 | 4.83 | 4.54 | 323,592 |
| July 20, 2026 | 4.53 | 4.54 | 4.54 | 4.56 | 4.47 | 240,770 |
| July 17, 2026 | 4.44 | 4.54 | 4.54 | 4.55 | 4.44 | 292,908 |
| July 16, 2026 | 4.45 | 4.47 | 4.47 | 4.5 | 4.42 | 196,828 |
| July 15, 2026 | 4.4 | 4.45 | 4.45 | 4.45 | 4.37 | 130,748 |
| July 14, 2026 | 4.53 | 4.37 | 4.37 | 4.53 | 4.37 | 135,689 |
| July 13, 2026 | 4.42 | 4.41 | 4.41 | 4.44 | 4.37 | 112,810 |
| July 10, 2026 | 4.33 | 4.42 | 4.42 | 4.45 | 4.29 | 515,885 |
| July 09, 2026 | 4.44 | 4.38 | 4.38 | 4.51 | 4.32 | 694,563 |
| July 08, 2026 | 4.45 | 4.46 | 4.46 | 4.57 | 4.42 | 154,944 |
| July 07, 2026 | 4.53 | 4.45 | 4.45 | 4.56 | 4.38 | 293,831 |
| July 06, 2026 | 4.53 | 4.5 | 4.5 | 4.55 | 4.48 | 214,906 |
| July 02, 2026 | 4.7 | 4.54 | 4.54 | 4.76 | 4.54 | 183,246 |
| July 01, 2026 | 4.67 | 4.7 | 4.7 | 4.75 | 4.63 | 184,557 |
| June 30, 2026 | 4.66 | 4.66 | 4.66 | 4.71 | 4.63 | 221,051 |
| June 29, 2026 | 4.69 | 4.66 | 4.66 | 4.72 | 4.62 | 333,895 |
| June 26, 2026 | 4.71 | 4.69 | 4.69 | 4.76 | 4.66 | 786,735 |
| June 25, 2026 | 4.7 | 4.7 | 4.7 | 4.75 | 4.69 | 129,668 |
| June 24, 2026 | 4.78 | 4.7 | 4.7 | 4.85 | 4.68 | 186,085 |
| June 23, 2026 | 4.74 | 4.79 | 4.79 | 4.92 | 4.73 | 298,755 |
| June 22, 2026 | 4.85 | 4.74 | 4.74 | 4.87 | 4.74 | 172,200 |
| June 18, 2026 | 4.75 | 4.86 | 4.86 | 4.87 | 4.73 | 256,390 |
| June 17, 2026 | 4.67 | 4.71 | 4.71 | 4.74 | 4.64 | 239,033 |
AD
