Skip to main content

Acme United Corp (NY: ACU )

46.99 +0.87 (+1.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 34.98 35.76 34.88 35.03 6,700 +0.18(+0.52%)
Feb 25, 2021 35.45 35.50 34.45 34.85 9,795 -0.28(-0.80%)
Feb 24, 2021 36.43 37.86 35.13 35.13 22,135 -1.97(-5.31%)
Feb 23, 2021 33.65 37.50 33.04 37.10 40,381 +3.44(+10.22%)
Feb 22, 2021 33.95 34.00 33.50 33.66 4,431 -0.16(-0.47%)
Feb 19, 2021 33.23 34.19 33.09 33.82 7,800 +0.61(+1.84%)
Feb 18, 2021 33.86 33.86 32.91 33.21 9,497 -0.53(-1.57%)
Feb 17, 2021 33.25 34.00 32.90 33.74 13,376 +0.41(+1.24%)
Feb 16, 2021 33.25 33.60 33.10 33.33 5,870 +0.08(+0.23%)
Feb 12, 2021 34.53 34.53 32.61 33.25 8,100 +0.03(+0.09%)
Feb 11, 2021 33.40 34.90 33.16 33.22 21,791 -0.17(-0.51%)
Feb 10, 2021 32.62 33.50 32.62 33.39 5,852 +0.35(+1.06%)
Feb 09, 2021 33.22 33.48 32.59 33.04 3,627 -0.50(-1.48%)
Feb 08, 2021 32.50 33.70 32.15 33.54 15,482 +0.89(+2.72%)
Feb 05, 2021 31.84 32.65 31.15 32.65 7,000 +0.93(+2.93%)
Feb 04, 2021 32.83 33.31 31.72 31.72 17,595 -1.60(-4.80%)
Feb 03, 2021 33.17 33.70 31.60 33.32 12,796 +0.40(+1.22%)
Feb 02, 2021 31.68 33.00 31.53 32.92 14,753 +1.40(+4.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.