Acme United Corp (NY: ACU )

24.79 +1.54 (+6.62%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 23.32 24.79 23.32 24.79 9,479 +1.54(+6.62%)
Nov 23, 2022 23.99 24.00 23.25 23.25 1,288 -0.70(-2.92%)
Nov 22, 2022 24.40 24.52 23.77 23.95 4,591 -0.45(-1.84%)
Nov 21, 2022 24.25 24.45 24.25 24.40 1,738 -0.37(-1.49%)
Nov 18, 2022 24.53 24.77 24.20 24.77 8,409 +0.00(+0.00%)
Nov 17, 2022 24.66 24.77 24.09 24.77 3,513 +0.27(+1.10%)
Nov 16, 2022 24.95 25.20 24.50 24.50 11,091 -0.89(-3.51%)
Nov 15, 2022 25.15 25.39 24.50 25.39 16,652 +0.95(+3.89%)
Nov 14, 2022 24.94 25.16 24.41 24.44 12,599 -0.95(-3.74%)
Nov 11, 2022 24.30 25.39 24.30 25.39 9,964 +0.82(+3.32%)
Nov 10, 2022 24.19 24.57 23.88 24.57 8,482 +0.93(+3.95%)
Nov 09, 2022 24.14 24.14 23.52 23.64 4,899 -0.11(-0.46%)
Nov 08, 2022 24.22 24.50 23.75 23.75 3,577 -0.55(-2.26%)
Nov 07, 2022 24.14 24.87 23.71 24.30 10,528 +0.31(+1.29%)
Nov 04, 2022 23.75 24.10 23.71 23.99 5,266 +0.27(+1.14%)
Nov 03, 2022 23.75 23.85 23.35 23.72 5,777 -0.43(-1.76%)
Nov 02, 2022 24.30 24.30 23.61 24.15 4,552 -0.23(-0.94%)
Nov 01, 2022 24.91 25.19 24.08 24.38 8,240 +0.46(+1.94%)
Oct 31, 2022 23.89 25.00 23.70 23.91 14,783 -0.36(-1.48%)
Oct 28, 2022 23.71 24.27 23.70 24.27 7,536 +0.81(+3.45%)
Oct 27, 2022 23.70 24.18 23.31 23.46 30,942 +0.23(+0.99%)
Oct 26, 2022 23.31 23.68 23.23 23.23 4,201 -0.33(-1.40%)
Oct 25, 2022 23.47 24.09 23.43 23.56 6,800 +0.11(+0.47%)
Oct 24, 2022 23.30 24.29 23.20 23.45 7,251 +0.45(+1.96%)
Oct 21, 2022 24.00 24.00 22.66 23.00 21,591 -2.31(-9.13%)
Oct 20, 2022 24.63 25.31 24.39 25.31 22,192 +0.88(+3.60%)
Oct 19, 2022 24.24 24.72 24.24 24.43 3,123 -0.21(-0.85%)
Oct 18, 2022 24.75 24.75 24.32 24.64 7,276 +0.39(+1.61%)
Oct 17, 2022 24.39 24.87 24.25 24.25 1,263 -0.32(-1.30%)
Oct 14, 2022 23.75 24.57 23.57 24.57 2,986 +0.40(+1.65%)
Oct 13, 2022 23.43 24.43 23.25 24.17 1,296 +0.16(+0.67%)
Oct 12, 2022 23.76 24.01 23.35 24.01 3,568 +0.74(+3.18%)
Oct 11, 2022 23.50 24.03 23.27 23.27 7,703 -0.53(-2.23%)
Oct 10, 2022 23.86 24.18 23.56 23.80 5,686 +0.00(+0.00%)
Oct 07, 2022 23.77 24.56 23.66 23.80 12,674 -0.21(-0.87%)
Oct 06, 2022 23.26 24.69 23.26 24.01 14,460 +0.28(+1.18%)
Oct 05, 2022 23.76 24.24 23.05 23.73 14,856 -0.22(-0.92%)
Oct 04, 2022 23.73 24.82 23.73 23.95 9,827 +0.00(+0.01%)
Oct 03, 2022 23.52 23.95 23.12 23.95 3,251 +0.93(+4.02%)
Sep 30, 2022 22.95 23.98 21.11 23.02 9,012 -0.63(-2.66%)
Sep 29, 2022 23.08 24.09 23.08 23.65 5,080 +0.30(+1.28%)
Sep 28, 2022 24.12 24.12 23.35 23.35 4,148 -0.53(-2.23%)
Sep 27, 2022 24.15 24.27 23.70 23.88 2,073 -0.20(-0.81%)
Sep 26, 2022 25.94 25.98 23.75 24.08 17,133 -2.24(-8.51%)
Sep 23, 2022 27.56 27.56 26.32 26.32 1,554 -1.29(-4.67%)
Sep 22, 2022 28.15 28.23 27.46 27.61 3,761 -0.76(-2.68%)
Sep 21, 2022 27.93 28.45 26.12 28.37 8,804 +1.04(+3.81%)
Sep 20, 2022 26.54 27.33 26.40 27.33 11,510 +0.93(+3.52%)
Sep 19, 2022 26.22 26.68 25.93 26.40 6,692 +0.07(+0.27%)
Sep 16, 2022 25.56 26.34 25.51 26.33 5,417 +0.13(+0.50%)
Sep 15, 2022 26.30 26.79 26.20 26.20 3,534 +0.09(+0.34%)
Sep 14, 2022 26.67 27.00 25.96 26.11 9,749 -0.22(-0.84%)
Sep 13, 2022 27.00 27.17 26.33 26.33 6,941 -0.85(-3.13%)
Sep 12, 2022 28.33 28.33 27.18 27.18 5,296 -0.93(-3.31%)
Sep 09, 2022 27.45 29.38 27.42 28.11 9,816 +0.01(+0.04%)
Sep 08, 2022 27.20 29.22 26.77 28.10 6,576 +1.17(+4.34%)
Sep 07, 2022 27.00 27.32 26.70 26.93 2,156 -0.55(-2.00%)
Sep 06, 2022 26.23 27.63 26.10 27.48 5,134 -0.11(-0.40%)
Sep 02, 2022 28.40 28.40 27.25 27.59 2,127 -0.72(-2.54%)
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.