Skip to main content

Acme United Corp (NY: ACU )

46.99 +0.87 (+1.89%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 21.73 22.14 21.27 21.90 10,104 +0.13(+0.60%)
Dec 29, 2022 22.04 22.06 21.62 21.77 3,745 +0.01(+0.05%)
Dec 28, 2022 22.18 22.48 21.38 21.76 9,988 -0.56(-2.49%)
Dec 27, 2022 22.34 22.34 22.17 22.32 1,090 +0.05(+0.21%)
Dec 23, 2022 22.66 22.66 22.05 22.27 3,969 -0.38(-1.69%)
Dec 22, 2022 22.76 22.76 21.97 22.65 5,943 -0.19(-0.82%)
Dec 21, 2022 22.96 23.26 22.84 22.84 3,626 -0.07(-0.31%)
Dec 20, 2022 23.05 23.42 22.91 22.91 2,540 -0.26(-1.12%)
Dec 19, 2022 23.25 23.32 22.88 23.17 3,835 -0.47(-1.99%)
Dec 16, 2022 22.99 23.64 22.76 23.64 3,549 +0.50(+2.16%)
Dec 15, 2022 23.27 23.48 22.75 23.14 18,117 -0.06(-0.26%)
Dec 14, 2022 23.24 23.46 23.06 23.20 3,775 +0.19(+0.83%)
Dec 13, 2022 24.15 24.29 23.01 23.01 30,703 -0.72(-3.03%)
Dec 12, 2022 23.90 24.18 23.50 23.73 4,860 -0.18(-0.75%)
Dec 09, 2022 24.25 24.38 23.91 23.91 4,861 -0.39(-1.60%)
Dec 08, 2022 24.47 24.49 23.80 24.30 9,188 +0.00(+0.00%)
Dec 07, 2022 24.00 24.38 24.00 24.30 2,518 -0.18(-0.74%)
Dec 06, 2022 23.86 24.60 23.86 24.48 11,218 +0.18(+0.74%)
Dec 05, 2022 23.81 24.30 23.57 24.30 9,463 +0.53(+2.23%)
Dec 02, 2022 23.43 24.19 23.43 23.77 8,129 +0.08(+0.34%)
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.