Skip to main content

Acme United Corp (NY: ACU )

46.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 32.33 32.99 31.67 32.99 11,584 +0.39(+1.20%)
Apr 28, 2022 32.50 33.53 32.10 32.60 7,331 +0.17(+0.52%)
Apr 27, 2022 32.13 33.50 32.07 32.43 6,201 -0.07(-0.22%)
Apr 26, 2022 32.20 33.23 32.04 32.50 3,868 +0.00(+0.00%)
Apr 25, 2022 32.90 32.90 30.73 32.50 8,493 +0.01(+0.03%)
Apr 22, 2022 33.00 33.49 32.16 32.49 7,603 -1.29(-3.82%)
Apr 21, 2022 33.41 34.00 33.02 33.78 7,381 -0.10(-0.30%)
Apr 20, 2022 32.75 33.88 32.75 33.88 6,656 +0.88(+2.67%)
Apr 19, 2022 33.00 33.51 33.00 33.00 7,526 +0.25(+0.76%)
Apr 18, 2022 32.66 33.19 32.42 32.75 2,974 +0.10(+0.31%)
Apr 14, 2022 32.80 33.20 32.65 32.65 16,616 -0.29(-0.88%)
Apr 13, 2022 33.19 33.19 32.87 32.94 2,378 +0.24(+0.73%)
Apr 12, 2022 32.96 33.10 32.67 32.70 5,466 -0.20(-0.61%)
Apr 11, 2022 33.00 33.20 32.27 32.90 7,866 -0.35(-1.05%)
Apr 08, 2022 32.99 33.48 32.89 33.25 5,507 -0.24(-0.72%)
Apr 07, 2022 33.35 33.49 30.87 33.49 7,662 +0.24(+0.72%)
Apr 06, 2022 31.10 33.70 31.10 33.25 13,380 -0.01(-0.03%)
Apr 05, 2022 33.23 33.74 32.88 33.26 2,457 -0.49(-1.45%)
Apr 04, 2022 33.31 33.80 33.31 33.75 6,777 -0.01(-0.03%)
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.