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 $749.58 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $770.43, while $1000 invested 1 year ago would be worth $1,244.38. This corresponds to total returns of -25.04%, -22.96%, 24.44%, respectively, with annualized returns of -2.84%, -5.08%, 24.44%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 16, 2026 | 4.71 | 4.68 | 4.68 | 4.84 | 4.68 | 490,973 |
| June 15, 2026 | 4.7 | 4.7 | 4.7 | 4.71 | 4.64 | 199,240 |
| June 12, 2026 | 4.67 | 4.68 | 4.68 | 4.7 | 4.64 | 222,624 |
| June 11, 2026 | 4.71 | 4.66 | 4.66 | 4.74 | 4.63 | 210,608 |
| June 10, 2026 | 4.74 | 4.66 | 4.66 | 4.81 | 4.66 | 211,833 |
| June 09, 2026 | 4.65 | 4.73 | 4.73 | 4.76 | 4.65 | 341,961 |
| June 08, 2026 | 4.62 | 4.64 | 4.64 | 4.72 | 4.62 | 218,994 |
| June 05, 2026 | 4.7 | 4.62 | 4.62 | 4.72 | 4.58 | 0 |
| June 04, 2026 | 4.65 | 4.7 | 4.7 | 4.75 | 4.62 | 227,922 |
| June 03, 2026 | 4.75 | 4.64 | 4.64 | 4.75 | 4.63 | 231,058 |
| June 02, 2026 | 4.61 | 4.73 | 4.73 | 4.78 | 4.6 | 250,584 |
| June 01, 2026 | 4.62 | 4.63 | 4.63 | 4.69 | 4.59 | 180,157 |
| May 29, 2026 | 4.69 | 4.65 | 4.65 | 4.69 | 4.62 | 237,893 |
| May 28, 2026 | 4.66 | 4.7 | 4.7 | 4.76 | 4.64 | 142,063 |
| May 27, 2026 | 4.65 | 4.67 | 4.67 | 4.73 | 4.64 | 180,817 |
| May 26, 2026 | 4.66 | 4.65 | 4.65 | 4.68 | 4.58 | 196,476 |
| May 22, 2026 | 4.6 | 4.66 | 4.66 | 4.67 | 4.57 | 192,446 |
| May 21, 2026 | 4.57 | 4.58 | 4.58 | 4.6 | 4.51 | 155,680 |
| May 20, 2026 | 4.57 | 4.59 | 4.59 | 4.64 | 4.56 | 153,549 |
| May 19, 2026 | 4.6 | 4.59 | 4.59 | 4.64 | 4.58 | 195,592 |
| May 18, 2026 | 4.58 | 4.64 | 4.64 | 4.72 | 4.56 | 319,508 |
| May 15, 2026 | 4.65 | 4.58 | 4.58 | 4.65 | 4.52 | 179,902 |
| May 14, 2026 | 4.72 | 4.67 | 4.67 | 4.75 | 4.64 | 227,431 |
| May 13, 2026 | 4.67 | 4.72 | 4.72 | 4.74 | 4.66 | 232,131 |
| May 12, 2026 | 4.62 | 4.69 | 4.69 | 4.7 | 4.61 | 239,989 |
| May 11, 2026 | 4.63 | 4.64 | 4.64 | 4.78 | 4.53 | 335,202 |
| May 08, 2026 | 4.7 | 4.66 | 4.66 | 4.76 | 4.57 | 273,455 |
| May 07, 2026 | 4.83 | 4.71 | 4.71 | 4.88 | 4.51 | 550,220 |
| May 06, 2026 | 5.14 | 5.07 | 5.07 | 5.14 | 5.06 | 291,627 |
AD
