Historical Stock Price
| Home |
| Free Dividend Report |
| ACFN Dividend History |
| ACFN Historical Stock Prices |
| Preferred Stock Newsletter |
| ACFN Options Chain |
| Stock Message Boards |
ACFN (ACFN) has the following price history information. Looking back at ACFN historical stock prices for the last five trading days, on January 08, 2025, ACFN opened at $17.74, traded as high as $18.74 and as low as $17.74, and closed at $18.74. Trading volume was a total of 800 shares. On January 10, 2025, ACFN opened at $19.00, traded as high as $19.00 and as low as $19.00, and closed at $19.00. Trading volume was a total of 700 shares. On January 13, 2025, ACFN opened at $18.75, traded as high as $18.75 and as low as $18.56, and closed at $18.56. Trading volume was a total of 700 shares. On January 14, 2025, ACFN opened at $18.56, traded as high as $18.56 and as low as $18.56, and closed at $18.56. Trading volume was a total of 0 shares. On January 15, 2025, ACFN opened at $18.75, traded as high as $19.50 and as low as $18.72, and closed at $19.50. Trading volume was a total of 6.80K shares.
ACFN Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into ACFN shares, starting with a $10,000 purchase of ACFN, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 01/20/2015 | |
| End date: | 01/15/2025 | |
| Start price/share: | $0.52 | |
| End price/share: | $19.50 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 3,650.00% | |
| Average Annual Total Return: | 43.71% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $374,979.00 | |
| Years: | 9.99 | |
 | |||||
| ACFN Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 01/08/2025 | $17.74 | $18.74 | $17.74 | $18.74 | 800 |
| 01/10/2025 | $19.00 | $19.00 | $19.00 | $19.00 | 700 |
| 01/13/2025 | $18.75 | $18.75 | $18.56 | $18.56 | 700 |
| 01/14/2025 | $18.56 | $18.56 | $18.56 | $18.56 | 0 |
| 01/15/2025 | $18.75 | $19.50 | $18.72 | $19.50 | 6.80K |
|
| About ACFN |
| Acorn Energy is a holding company focused on technology driven solutions for energy infrastructure asset management. Through its subsidiaries, Co. provides: oil and gas sensor systems, which develops and produces fiber optic sensing systems for the energy, commercial security and defense markets; sonar and acoustic related solutions for energy, defense and commercial markets and other embedded hardware and software development; smart grid distribution automation, which develops and markets remote monitoring and control systems to electric utilities and industrial facilities; and power generation monitoring, which delivers machine information and provides remote diagnostics of equipment. |
| ACFN Historical Closing Prices | |
| Date | Close |
| 01/08/2025 | $18.74 |
| 01/10/2025 | $19.00 |
| 01/13/2025 | $18.56 |
| 01/14/2025 | $18.56 |
| 01/15/2025 | $19.50 |
| Technology Historical Prices |
| ACFN is categorized under the Technology sector; below are some other companies in the same sector:
ACIA Historical Stock Prices
|
Free ACFN Email Alerts:
ACFN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.3%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.3%.