Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 19.90 20.13 19.09 20.10 24,211 +0.10(+0.51%)
Apr 29, 2020 20.65 20.97 19.76 20.00 23,105 -0.65(-3.14%)
Apr 28, 2020 20.42 20.69 20.00 20.65 18,462 +0.24(+1.18%)
Apr 27, 2020 19.76 20.47 19.76 20.41 30,879 +0.65(+3.28%)
Apr 24, 2020 20.10 20.10 19.46 19.76 12,097 -0.17(-0.85%)
Apr 23, 2020 20.37 20.55 19.90 19.93 13,599 -0.30(-1.50%)
Apr 22, 2020 21.02 21.02 19.80 20.23 24,485 +0.26(+1.32%)
Apr 21, 2020 20.23 21.47 19.81 19.96 13,687 -0.17(-0.85%)
Apr 20, 2020 19.69 20.68 19.53 20.14 15,071 +0.44(+2.26%)
Apr 17, 2020 19.77 19.90 19.22 19.69 16,958 +1.09(+5.87%)
Apr 16, 2020 19.44 20.09 18.60 18.60 24,636 -0.78(-4.01%)
Apr 15, 2020 18.87 19.40 17.00 19.38 17,175 +0.42(+2.20%)
Apr 14, 2020 18.89 19.28 18.40 18.96 9,254 +0.33(+1.79%)
Apr 13, 2020 18.61 18.83 18.34 18.63 8,020 +0.11(+0.60%)
Apr 09, 2020 18.94 18.94 18.01 18.52 26,031 -0.19(-0.99%)
Apr 08, 2020 18.05 18.78 17.68 18.70 10,424 +0.84(+4.72%)
Apr 07, 2020 18.61 19.02 17.28 17.86 13,824 -0.39(-2.13%)
Apr 06, 2020 18.80 18.80 16.77 18.25 38,414 -0.27(-1.45%)
Apr 03, 2020 18.13 19.16 18.13 18.52 5,400 -0.13(-0.70%)
Apr 02, 2020 18.41 18.87 18.31 18.65 10,004 +0.18(+0.95%)
Apr 01, 2020 18.36 18.75 18.30 18.47 6,499 -0.19(-0.99%)
Mar 31, 2020 17.93 19.11 17.85 18.65 15,376 +0.11(+0.60%)
Mar 30, 2020 17.67 18.82 17.03 18.54 26,929 +1.20(+6.90%)
Mar 27, 2020 18.13 18.13 17.04 17.35 8,692 -0.49(-2.73%)
Mar 26, 2020 16.46 18.08 16.46 17.83 6,016 -0.14(-0.78%)
Mar 25, 2020 19.00 19.00 16.21 17.97 11,860 -0.58(-3.12%)
Mar 24, 2020 16.57 19.64 16.57 18.55 18,280 +0.76(+4.29%)
Mar 23, 2020 18.07 18.44 16.55 17.79 14,295 -0.58(-3.16%)
Mar 20, 2020 19.60 19.60 17.88 18.37 18,580 -1.27(-6.46%)
Mar 19, 2020 16.27 19.91 15.75 19.64 11,045 +3.27(+20.01%)
Mar 18, 2020 16.11 17.85 15.74 16.36 16,456 -1.71(-9.47%)
Mar 17, 2020 19.32 19.32 17.23 18.07 12,299 -1.08(-5.62%)
Mar 16, 2020 15.89 19.58 15.89 19.15 15,106 -0.78(-3.92%)
Mar 13, 2020 19.34 20.71 17.83 19.93 34,987 +0.50(+2.56%)
Mar 12, 2020 19.95 22.09 18.51 19.44 36,450 -0.81(-4.00%)
Mar 11, 2020 21.08 21.37 20.25 20.25 2,249 -1.14(-5.34%)
Mar 10, 2020 22.30 22.32 20.73 21.39 17,417 -0.18(-0.85%)
Mar 09, 2020 20.78 21.57 20.78 21.57 1,773 +0.06(+0.26%)
Mar 06, 2020 21.54 21.89 21.25 21.52 4,889 -0.37(-1.68%)
Mar 05, 2020 21.90 22.00 21.63 21.89 5,413 +0.03(+0.13%)
Mar 04, 2020 22.09 22.09 21.77 21.86 5,278 +0.15(+0.68%)
Mar 03, 2020 21.08 22.19 21.08 21.71 23,393 +0.39(+1.81%)
Mar 02, 2020 21.68 22.26 21.17 21.32 28,380 -0.05(-0.22%)
Feb 28, 2020 21.33 21.64 20.57 21.37 13,908 -0.22(-1.02%)
Feb 27, 2020 20.99 22.09 20.99 21.59 17,377 -0.04(-0.17%)
Feb 26, 2020 21.84 22.18 20.84 21.63 34,047 -0.21(-0.98%)
Feb 25, 2020 21.75 21.97 21.66 21.84 2,944 +0.34(+1.60%)
Feb 24, 2020 21.52 22.02 20.32 21.50 10,409 -0.85(-3.81%)
Feb 21, 2020 22.55 22.55 22.07 22.35 4,672 -0.20(-0.88%)
Feb 20, 2020 22.18 22.55 22.09 22.55 5,043 +0.45(+2.04%)
Feb 19, 2020 21.87 22.30 21.87 22.10 31,504 -0.23(-1.03%)
Feb 18, 2020 22.04 22.33 21.95 22.33 3,107 +0.00(+0.00%)
Feb 14, 2020 22.55 22.55 22.04 22.33 3,694 -0.18(-0.82%)
Feb 13, 2020 22.38 22.64 22.23 22.51 1,930 +0.08(+0.35%)
Feb 12, 2020 22.45 22.66 22.41 22.43 6,168 -0.00(-0.02%)
Feb 11, 2020 21.72 22.46 21.72 22.44 4,072 +0.53(+2.44%)
Feb 10, 2020 21.63 22.23 21.26 21.90 18,851 +0.87(+4.16%)
Feb 07, 2020 21.73 21.96 21.03 21.03 5,215 -0.38(-1.76%)
Feb 06, 2020 22.18 22.18 21.41 21.41 8,294 -0.71(-3.20%)
Feb 05, 2020 22.24 22.50 22.12 22.12 2,247 +0.02(+0.08%)
Feb 04, 2020 22.18 22.25 22.00 22.10 1,547 +0.21(+0.97%)
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.