Skip to main content

Acme United Corp (NY: ACU )

46.99 +0.87 (+1.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 30.38 30.65 29.51 29.51 7,154 -0.47(-1.58%)
Aug 30, 2023 30.61 30.61 29.98 29.98 1,704 -0.75(-2.46%)
Aug 29, 2023 30.72 31.12 29.82 30.74 9,532 +0.23(+0.75%)
Aug 28, 2023 31.00 31.00 29.72 30.51 4,406 -0.68(-2.18%)
Aug 25, 2023 31.00 31.19 30.94 31.19 1,964 +0.00(+0.00%)
Aug 24, 2023 31.00 31.19 29.54 31.19 6,959 +1.42(+4.77%)
Aug 23, 2023 30.53 31.88 29.77 29.77 16,721 -1.26(-4.06%)
Aug 22, 2023 30.27 31.16 29.97 31.03 7,363 +1.35(+4.55%)
Aug 21, 2023 29.12 30.88 29.12 29.68 12,820 -0.78(-2.56%)
Aug 18, 2023 31.60 31.86 30.05 30.46 11,740 -0.63(-2.03%)
Aug 17, 2023 32.39 32.61 30.87 31.09 15,998 -1.34(-4.13%)
Aug 16, 2023 32.30 35.00 31.00 32.43 11,569 +0.83(+2.63%)
Aug 15, 2023 33.09 33.20 31.20 31.60 9,322 -0.72(-2.23%)
Aug 14, 2023 36.11 36.56 32.32 32.32 20,706 -5.24(-13.95%)
Aug 11, 2023 35.55 37.99 35.55 37.56 15,609 +2.16(+6.10%)
Aug 10, 2023 35.23 35.89 34.62 35.40 13,130 -0.05(-0.14%)
Aug 09, 2023 33.50 35.70 33.50 35.45 39,044 +2.24(+6.74%)
Aug 08, 2023 33.40 33.79 32.42 33.21 8,932 -0.27(-0.81%)
Aug 07, 2023 32.00 33.69 32.00 33.48 20,443 +1.85(+5.85%)
Aug 04, 2023 30.80 31.70 30.29 31.63 7,404 +1.31(+4.32%)
Aug 03, 2023 30.00 30.78 29.82 30.32 10,332 -0.15(-0.49%)
Aug 02, 2023 30.93 30.93 29.65 30.47 7,568 -0.32(-1.04%)
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.