Skip to main content

Acme United Corp (NY: ACU )

42.64 +0.87 (+2.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 25.62 26.43 22.75 24.45 57,537 -1.06(-4.14%)
May 30, 2023 25.34 25.91 25.34 25.51 8,292 +0.25(+0.99%)
May 26, 2023 23.95 25.26 23.56 25.26 14,315 +1.33(+5.54%)
May 25, 2023 24.22 24.66 23.93 23.93 8,641 -0.29(-1.21%)
May 24, 2023 23.79 24.57 23.79 24.23 5,852 +0.07(+0.28%)
May 23, 2023 24.73 24.76 24.16 24.16 1,885 -0.60(-2.41%)
May 22, 2023 23.78 24.75 23.78 24.75 1,819 +0.49(+2.04%)
May 19, 2023 24.17 24.26 24.17 24.26 1,422 +0.35(+1.45%)
May 18, 2023 24.72 24.72 23.87 23.91 3,716 -1.03(-4.12%)
May 17, 2023 25.37 25.37 24.23 24.94 6,502 +0.04(+0.14%)
May 16, 2023 25.18 25.19 24.79 24.90 2,923 +0.34(+1.37%)
May 15, 2023 25.43 25.59 24.57 24.57 4,866 -0.63(-2.49%)
May 12, 2023 24.80 26.32 24.01 25.19 8,875 +0.14(+0.55%)
May 11, 2023 25.44 25.44 24.95 25.06 2,673 -0.48(-1.88%)
May 10, 2023 25.86 26.00 25.17 25.54 10,462 +0.18(+0.69%)
May 09, 2023 25.84 25.84 24.96 25.36 8,460 -0.09(-0.35%)
May 08, 2023 25.68 26.04 25.27 25.45 5,914 -0.24(-0.91%)
May 05, 2023 25.93 25.93 25.22 25.68 2,009 +0.14(+0.54%)
May 04, 2023 26.40 26.40 24.96 25.55 5,770 +0.87(+3.53%)
May 03, 2023 25.20 25.44 24.68 24.68 3,391 +0.13(+0.52%)
May 02, 2023 25.16 25.39 24.49 24.55 5,726 -0.69(-2.72%)
May 01, 2023 24.66 25.83 24.66 25.23 5,202 -0.41(-1.60%)
Apr 28, 2023 25.06 25.83 25.06 25.64 3,448 -0.22(-0.83%)
Apr 27, 2023 25.59 25.93 25.30 25.86 4,331 +0.26(+1.03%)
Apr 26, 2023 25.45 25.78 24.90 25.60 4,871 +0.04(+0.15%)
Apr 25, 2023 26.13 26.59 25.56 25.56 6,436 -0.34(-1.32%)
Apr 24, 2023 26.48 27.41 25.45 25.90 10,168 -0.52(-1.96%)
Apr 21, 2023 24.71 26.42 24.57 26.42 16,010 +2.04(+8.35%)
Apr 20, 2023 24.69 24.90 24.38 24.38 1,710 -0.43(-1.74%)
Apr 19, 2023 24.64 25.41 24.38 24.81 5,338 +0.24(+1.00%)
Apr 18, 2023 24.80 25.87 24.53 24.57 8,528 -0.88(-3.47%)
Apr 17, 2023 25.12 26.17 24.93 25.45 3,652 +0.34(+1.37%)
Apr 14, 2023 25.69 25.69 24.73 25.11 5,533 -0.62(-2.40%)
Apr 13, 2023 26.25 26.41 25.69 25.72 2,198 -1.20(-4.47%)
Apr 12, 2023 26.17 27.20 25.94 26.93 8,328 +0.74(+2.84%)
Apr 11, 2023 24.78 26.74 24.47 26.18 6,964 +1.84(+7.56%)
Apr 10, 2023 24.06 24.89 23.93 24.34 7,567 -0.15(-0.60%)
Apr 06, 2023 22.60 24.49 22.60 24.49 7,173 +1.39(+6.02%)
Apr 05, 2023 22.41 23.33 22.05 23.10 3,795 +0.35(+1.55%)
Apr 04, 2023 22.13 22.76 22.13 22.75 2,074 +0.32(+1.44%)
Apr 03, 2023 22.40 23.10 22.32 22.42 5,532 -0.09(-0.39%)
Mar 31, 2023 22.38 22.93 22.38 22.51 1,451 +0.14(+0.61%)
Mar 30, 2023 23.16 23.16 22.38 22.38 673 -0.18(-0.78%)
Mar 29, 2023 22.57 22.85 22.03 22.55 4,877 -0.02(-0.09%)
Mar 28, 2023 22.43 22.57 22.23 22.57 2,608 +0.29(+1.31%)
Mar 27, 2023 22.57 22.57 21.93 22.28 8,393 +0.39(+1.78%)
Mar 24, 2023 22.28 22.34 21.89 21.89 4,493 -0.34(-1.53%)
Mar 23, 2023 22.75 23.27 22.04 22.23 6,567 -0.92(-3.99%)
Mar 22, 2023 22.86 23.18 22.76 23.15 3,201 +0.56(+2.50%)
Mar 21, 2023 22.77 23.23 22.52 22.59 3,402 -0.23(-1.02%)
Mar 20, 2023 22.79 23.52 22.79 22.82 8,590 +0.16(+0.69%)
Mar 17, 2023 23.35 24.00 22.52 22.67 7,777 -0.82(-3.48%)
Mar 16, 2023 24.26 24.94 23.37 23.49 10,692 +0.10(+0.42%)
Mar 15, 2023 24.13 24.64 23.37 23.39 5,239 -0.77(-3.18%)
Mar 14, 2023 24.94 24.94 24.13 24.16 7,286 -0.40(-1.62%)
Mar 13, 2023 24.18 24.83 23.92 24.56 3,586 +0.33(+1.37%)
Mar 10, 2023 24.78 24.80 24.08 24.23 2,689 -1.03(-4.08%)
Mar 09, 2023 24.81 25.38 24.15 25.26 19,133 +0.53(+2.12%)
Mar 08, 2023 24.96 25.51 24.33 24.73 21,412 -0.02(-0.08%)
Mar 07, 2023 25.14 25.54 24.75 24.75 3,594 -0.70(-2.73%)
Mar 06, 2023 24.66 25.54 24.66 25.45 11,735 +0.59(+2.37%)
Mar 03, 2023 23.90 25.05 23.39 24.86 34,926 +0.54(+2.20%)
Mar 02, 2023 23.93 24.32 23.38 24.32 10,705 +0.87(+3.69%)
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.