ACT

Enact Historical Data

Company Name Stock Ticker Symbol Market Type
Enact Holdings Inc ACT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.37 -1.62% 22.53 19:59:59
Open Price Low Price High Price Close Price Prev Close
22.69 22.16 22.975 22.53 22.90
more quote information »

ACT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week23.4323.78522.1623.18659,615-0.90-3.84%
1 Month26.5526.5622.1623.95333,131-4.02-15.14%
3 Months21.3727.6820.7124.03218,8911.165.43%
6 Months22.4027.6820.2623.19274,2350.130.58%
1 Year21.3527.6818.7622.47224,7181.185.53%
3 Years23.3728.1616.1622.32113,652-0.84-3.59%
5 Years25.2031.0616.1622.4765,919-2.67-10.6%

ACT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2022 22.53 -0.37 -1.62% 22.69 22.975 22.16 215,251
Sep 22 2022 22.90 -0.28 -1.21% 23.22 23.22 22.78 264,874
Sep 21 2022 23.18 -0.03 -0.13% 23.43 23.635 23.16 132,983
Sep 20 2022 23.21 -0.48 -2.03% 23.65 23.785 23.04 125,630
Sep 19 2022 23.69 0.57 2.47% 22.90 23.74 22.85 429,827
Sep 16 2022 23.12 -0.49 -2.08% 23.43 23.655 22.77 2,344,760
Sep 15 2022 23.61 -0.79 -3.24% 24.46 24.66 23.59 299,773
Sep 14 2022 24.40 -0.32 -1.29% 24.84 25.05 24.22 265,010
Sep 13 2022 24.72 -0.67 -2.64% 24.85 25.225 24.645 346,413
Sep 12 2022 25.39 0.36 1.44% 25.30 25.72 25.30 225,504
Sep 09 2022 25.03 0.25 1.01% 24.93 25.20 24.70 236,158
Sep 08 2022 24.78 0.14 0.57% 24.54 24.98 24.34 262,850
Sep 07 2022 24.64 0.08 0.33% 24.46 24.89 24.40 262,421
Sep 06 2022 24.56 -0.27 -1.09% 24.45 25.46 24.45 323,182
Sep 02 2022 24.83 0.15 0.61% 24.99 25.51 24.69 124,539
Sep 01 2022 24.68 -0.72 -2.83% 25.37 25.60 24.62 201,159
Aug 31 2022 25.40 0.04 0.16% 25.46 25.745 25.21 224,105
Aug 30 2022 25.36 -0.49 -1.9% 25.88 26.1725 25.34 103,471
Aug 29 2022 25.85 -0.31 -1.19% 25.94 26.375 25.82 61,939
Aug 26 2022 26.16 -0.30 -1.13% 26.55 26.56 25.99 94,882
Aug 25 2022 26.46 0.35 1.34% 26.15 26.70 26.01 134,591
See More Historical Prices ยป
Your Recent History
NASDAQ
ACT
Enact
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220925 06:05:16