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 (%)
Jul 31, 2023 28.28 30.42 27.38 30.42 51,780 +2.93(+10.66%)
Jul 28, 2023 25.44 27.49 25.44 27.49 11,244 +1.66(+6.43%)
Jul 27, 2023 25.82 25.89 25.01 25.83 33,341 +0.10(+0.39%)
Jul 26, 2023 25.28 25.74 25.04 25.73 22,232 +0.91(+3.67%)
Jul 25, 2023 26.59 26.59 24.82 24.82 32,306 -1.38(-5.27%)
Jul 24, 2023 27.80 27.80 25.70 26.20 51,461 -0.02(-0.08%)
Jul 21, 2023 25.01 26.83 24.50 26.22 27,366 +1.22(+4.88%)
Jul 20, 2023 24.80 25.00 24.53 25.00 3,726 +0.01(+0.04%)
Jul 19, 2023 25.54 25.54 24.70 24.99 9,719 -0.89(-3.44%)
Jul 18, 2023 25.50 26.54 25.50 25.88 16,420 +0.39(+1.53%)
Jul 17, 2023 26.04 26.04 25.12 25.49 5,008 +0.49(+1.96%)
Jul 14, 2023 25.14 25.35 24.50 25.00 15,220 -0.01(-0.04%)
Jul 13, 2023 24.92 26.25 24.92 25.01 4,964 +0.01(+0.04%)
Jul 12, 2023 25.87 25.87 25.00 25.00 11,721 -1.20(-4.58%)
Jul 11, 2023 25.97 26.43 25.52 26.20 5,347 +0.34(+1.31%)
Jul 10, 2023 25.25 26.38 25.00 25.86 10,123 -0.57(-2.16%)
Jul 07, 2023 25.50 26.45 25.38 26.43 3,334 +1.05(+4.14%)
Jul 06, 2023 24.43 25.56 24.43 25.38 7,223 +0.44(+1.76%)
Jul 05, 2023 25.12 25.59 24.28 24.94 17,603 -0.06(-0.24%)
Jul 03, 2023 24.87 26.03 24.44 25.00 10,558 +0.06(+0.24%)
Jun 30, 2023 24.76 24.94 24.47 24.94 2,073 -0.07(-0.30%)
Jun 29, 2023 24.50 25.10 24.50 25.02 5,919 +0.57(+2.35%)
Jun 28, 2023 25.19 25.50 24.42 24.44 12,225 -0.86(-3.40%)
Jun 27, 2023 25.50 25.50 24.02 25.30 3,006 +0.02(+0.08%)
Jun 26, 2023 24.93 25.37 24.93 25.28 2,261 -0.15(-0.59%)
Jun 23, 2023 25.24 25.43 24.57 25.43 2,519 +0.33(+1.31%)
Jun 22, 2023 25.39 25.54 24.37 25.10 2,451 -0.04(-0.16%)
Jun 21, 2023 24.64 25.14 24.64 25.14 4,789 +0.61(+2.49%)
Jun 20, 2023 24.70 25.24 24.47 24.53 5,537 -0.17(-0.69%)
Jun 16, 2023 24.29 25.39 24.29 24.70 4,356 +0.26(+1.06%)
Jun 15, 2023 26.25 26.25 24.44 24.44 19,457 -1.31(-5.09%)
Jun 14, 2023 25.74 25.97 25.74 25.75 2,677 +0.24(+0.94%)
Jun 13, 2023 25.21 26.13 25.21 25.51 3,422 +0.29(+1.15%)
Jun 12, 2023 25.35 26.39 25.22 25.22 6,747 -0.13(-0.51%)
Jun 09, 2023 25.25 25.95 25.20 25.35 4,356 +0.01(+0.04%)
Jun 08, 2023 25.44 25.84 25.34 25.34 1,793 -0.11(-0.43%)
Jun 07, 2023 25.42 25.60 25.20 25.45 4,455 +0.25(+1.01%)
Jun 06, 2023 25.29 25.29 24.56 25.20 2,610 +0.21(+0.86%)
Jun 05, 2023 25.79 26.12 24.51 24.98 12,408 -0.75(-2.91%)
Jun 02, 2023 24.40 25.75 23.61 25.73 7,748 +0.92(+3.71%)
Jun 01, 2023 24.25 24.97 23.67 24.81 5,854 -0.17(-0.68%)
May 31, 2023 26.18 27.00 23.24 24.98 56,318 -1.08(-4.14%)
May 30, 2023 25.89 26.47 25.89 26.06 8,117 +0.25(+0.99%)
May 26, 2023 24.47 25.80 24.07 25.80 14,012 +1.36(+5.54%)
May 25, 2023 24.75 25.19 24.45 24.45 8,458 -0.30(-1.21%)
May 24, 2023 24.31 25.10 24.31 24.75 5,728 +0.07(+0.28%)
May 23, 2023 25.27 25.30 24.68 24.68 1,846 -0.61(-2.41%)
May 22, 2023 24.30 25.29 24.30 25.29 1,781 +0.50(+2.04%)
May 19, 2023 24.70 24.79 24.70 24.79 1,392 +0.36(+1.45%)
May 18, 2023 25.26 25.26 24.39 24.43 3,638 -1.05(-4.12%)
May 17, 2023 25.92 25.92 24.75 25.48 6,365 +0.04(+0.14%)
May 16, 2023 25.73 25.74 25.33 25.44 2,862 +0.34(+1.37%)
May 15, 2023 25.98 26.14 25.10 25.10 4,763 -0.64(-2.49%)
May 12, 2023 25.34 26.89 24.52 25.74 8,687 +0.14(+0.55%)
May 11, 2023 25.99 25.99 25.49 25.60 2,617 -0.49(-1.88%)
May 10, 2023 26.42 26.56 25.72 26.09 10,241 +0.18(+0.69%)
May 09, 2023 26.39 26.39 25.50 25.91 8,281 -0.09(-0.35%)
May 08, 2023 26.24 26.61 25.82 26.00 5,789 -0.24(-0.91%)
May 05, 2023 26.49 26.49 25.77 26.24 1,967 +0.14(+0.54%)
May 04, 2023 26.97 26.97 25.50 26.10 5,648 +0.89(+3.53%)
May 03, 2023 25.74 25.99 25.21 25.21 3,320 +0.13(+0.52%)
May 02, 2023 25.70 25.94 25.02 25.08 5,605 -0.70(-2.72%)
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.