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 (%)
Aug 31, 2022 27.72 27.85 26.98 27.63 3,450 -0.10(-0.35%)
Aug 30, 2022 27.06 27.87 27.02 27.72 10,329 +0.74(+2.74%)
Aug 29, 2022 25.84 27.02 25.84 26.98 6,232 +0.27(+1.01%)
Aug 26, 2022 27.85 27.85 26.59 26.71 7,572 -0.29(-1.07%)
Aug 25, 2022 27.33 27.58 27.00 27.00 3,140 +0.00(+0.00%)
Aug 24, 2022 26.96 27.38 26.72 27.00 3,429 +0.19(+0.72%)
Aug 23, 2022 27.14 27.14 26.47 26.81 2,791 +0.09(+0.32%)
Aug 22, 2022 26.91 27.17 26.51 26.72 4,436 -0.48(-1.77%)
Aug 19, 2022 26.02 27.21 25.83 27.21 4,895 +0.32(+1.18%)
Aug 18, 2022 27.03 27.04 26.20 26.89 2,995 +0.16(+0.61%)
Aug 17, 2022 26.47 26.72 26.44 26.72 1,830 +0.01(+0.04%)
Aug 16, 2022 27.66 27.66 26.72 26.72 3,438 -0.43(-1.59%)
Aug 15, 2022 27.05 27.20 26.30 27.15 3,763 +0.02(+0.07%)
Aug 12, 2022 26.24 27.76 26.24 27.13 6,895 -0.32(-1.16%)
Aug 11, 2022 27.69 28.10 27.16 27.45 4,971 -0.02(-0.07%)
Aug 10, 2022 26.53 27.69 26.53 27.47 9,090 +1.17(+4.47%)
Aug 09, 2022 27.24 27.24 26.16 26.29 7,009 -1.40(-5.06%)
Aug 08, 2022 27.27 28.37 27.16 27.69 6,732 +0.38(+1.40%)
Aug 05, 2022 27.75 28.43 27.31 27.31 5,973 -0.75(-2.69%)
Aug 04, 2022 28.11 28.64 28.07 28.07 3,991 -0.14(-0.49%)
Aug 03, 2022 27.83 28.20 27.44 28.20 3,916 +0.00(+0.00%)
Aug 02, 2022 28.54 29.00 27.96 28.20 6,698 -0.37(-1.31%)
Aug 01, 2022 28.00 28.58 27.15 28.58 5,620 +0.90(+3.26%)
Jul 29, 2022 27.76 27.89 27.68 27.68 2,110 -0.58(-2.04%)
Jul 28, 2022 28.48 28.57 27.53 28.25 5,016 -0.53(-1.85%)
Jul 27, 2022 30.74 30.74 28.55 28.79 3,487 -1.15(-3.84%)
Jul 26, 2022 31.14 31.39 29.93 29.93 13,408 -0.82(-2.66%)
Jul 25, 2022 30.81 31.86 30.75 30.75 16,614 -0.03(-0.09%)
Jul 22, 2022 29.21 30.85 29.21 30.78 16,966 +1.63(+5.61%)
Jul 21, 2022 29.16 29.24 28.77 29.15 4,510 -0.40(-1.37%)
Jul 20, 2022 28.25 29.55 28.25 29.55 9,157 +1.21(+4.27%)
Jul 19, 2022 28.78 28.78 28.24 28.34 7,316 +0.09(+0.31%)
Jul 18, 2022 28.20 28.35 27.71 28.25 6,486 +0.12(+0.44%)
Jul 15, 2022 27.93 28.59 27.87 28.13 8,120 -0.25(-0.88%)
Jul 14, 2022 28.45 28.45 27.96 28.38 3,977 -0.20(-0.71%)
Jul 13, 2022 28.81 28.84 28.33 28.58 2,922 -0.26(-0.90%)
Jul 12, 2022 29.69 29.83 28.84 28.84 1,982 -0.39(-1.35%)
Jul 11, 2022 29.46 29.53 29.21 29.23 2,500 -0.94(-3.12%)
Jul 08, 2022 30.41 30.74 29.80 30.17 7,843 -0.48(-1.57%)
Jul 07, 2022 30.59 30.87 29.79 30.66 4,229 +0.25(+0.82%)
Jul 06, 2022 30.36 30.49 30.16 30.41 6,819 +0.02(+0.06%)
Jul 05, 2022 30.88 30.88 29.85 30.39 8,523 -0.27(-0.88%)
Jul 01, 2022 30.37 30.72 30.00 30.66 8,073 +0.22(+0.73%)
Jun 30, 2022 29.57 30.43 29.37 30.43 8,492 +0.32(+1.05%)
Jun 29, 2022 30.00 30.13 29.80 30.12 1,965 +0.00(+0.00%)
Jun 28, 2022 29.82 30.33 29.82 30.12 5,873 +0.10(+0.32%)
Jun 27, 2022 28.84 30.09 28.84 30.02 9,148 +1.24(+4.32%)
Jun 24, 2022 28.70 29.05 28.70 28.78 2,358 +0.16(+0.57%)
Jun 23, 2022 28.13 28.70 28.13 28.61 6,259 +0.39(+1.39%)
Jun 22, 2022 28.72 28.99 28.04 28.22 13,158 -0.59(-2.06%)
Jun 21, 2022 29.08 29.93 28.82 28.82 10,350 -0.25(-0.86%)
Jun 17, 2022 29.02 29.85 29.02 29.06 10,241 -0.37(-1.27%)
Jun 16, 2022 29.94 31.32 28.83 29.44 4,805 -0.60(-2.01%)
Jun 15, 2022 30.61 30.90 30.04 30.04 2,782 -0.63(-2.06%)
Jun 14, 2022 30.65 30.81 30.65 30.67 1,265 -0.16(-0.53%)
Jun 13, 2022 30.71 31.27 30.05 30.83 12,442 -0.70(-2.21%)
Jun 10, 2022 31.22 31.53 30.69 31.53 8,178 +0.24(+0.76%)
Jun 09, 2022 31.45 31.98 31.29 31.29 5,590 -0.53(-1.65%)
Jun 08, 2022 31.62 32.00 31.62 31.82 9,783 -0.04(-0.12%)
Jun 07, 2022 31.81 32.03 31.40 31.86 12,230 -0.35(-1.10%)
Jun 06, 2022 32.22 32.23 31.72 32.21 13,016 +0.32(+0.99%)
Jun 03, 2022 31.19 32.08 30.83 31.90 16,500 +0.80(+2.58%)
Jun 02, 2022 30.97 31.28 30.61 31.09 5,055 +0.23(+0.74%)
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.