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 (%)
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%)
Aug 01, 2023 29.57 30.79 29.23 30.79 7,967 +0.37(+1.22%)
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%)
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.