Acme United Corp (NY: ACU )

24.79 +1.54 (+6.62%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 40.37 40.81 40.04 40.43 4,181 +0.15(+0.36%)
Aug 30, 2021 40.13 40.45 40.00 40.28 4,045 +0.50(+1.27%)
Aug 27, 2021 39.15 40.37 39.12 39.78 18,008 +1.09(+2.82%)
Aug 26, 2021 38.73 39.15 38.10 38.69 11,582 +0.05(+0.13%)
Aug 25, 2021 37.68 39.00 37.50 38.64 10,864 +0.92(+2.44%)
Aug 24, 2021 38.26 38.54 37.14 37.72 14,266 -0.54(-1.41%)
Aug 23, 2021 39.30 39.55 38.13 38.26 15,244 -1.16(-2.94%)
Aug 20, 2021 38.14 39.49 38.14 39.42 10,656 +1.40(+3.68%)
Aug 19, 2021 38.83 38.87 38.02 38.02 8,985 -1.64(-4.14%)
Aug 18, 2021 40.07 40.07 39.01 39.66 3,761 -0.01(-0.01%)
Aug 17, 2021 39.51 40.00 38.99 39.66 5,633 -0.23(-0.56%)
Aug 16, 2021 39.50 40.30 39.44 39.89 11,793 +1.48(+3.85%)
Aug 13, 2021 39.10 39.34 38.41 38.41 13,663 -1.04(-2.64%)
Aug 12, 2021 39.43 39.62 39.42 39.45 3,099 -0.11(-0.28%)
Aug 11, 2021 40.00 40.49 39.47 39.56 24,473 -0.53(-1.32%)
Aug 10, 2021 40.31 40.31 39.89 40.09 7,428 +0.09(+0.23%)
Aug 09, 2021 40.35 40.50 40.00 40.00 7,113 -0.36(-0.89%)
Aug 06, 2021 40.09 40.55 39.95 40.36 19,166 +0.29(+0.72%)
Aug 05, 2021 40.99 41.00 40.07 40.07 11,027 -1.19(-2.88%)
Aug 04, 2021 40.37 41.27 40.37 41.26 8,722 +0.83(+2.05%)
Aug 03, 2021 40.68 41.62 40.43 40.43 8,176 -0.59(-1.44%)
Aug 02, 2021 42.00 42.13 40.60 41.02 24,768 -1.28(-3.03%)
Jul 30, 2021 42.21 42.58 41.78 42.30 11,123 +0.36(+0.87%)
Jul 29, 2021 42.00 42.49 41.00 41.94 11,505 +0.04(+0.08%)
Jul 28, 2021 42.33 42.92 41.90 41.90 3,937 -0.43(-1.02%)
Jul 27, 2021 42.22 42.66 42.01 42.33 4,674 -0.37(-0.87%)
Jul 26, 2021 42.55 43.13 42.31 42.70 7,094 -0.06(-0.14%)
Jul 23, 2021 43.04 43.64 42.65 42.76 7,628 -0.28(-0.65%)
Jul 22, 2021 42.31 43.25 42.31 43.04 10,553 +0.44(+1.03%)
Jul 21, 2021 43.36 43.36 42.33 42.60 7,583 -0.01(-0.02%)
Jul 20, 2021 41.69 43.48 41.44 42.61 10,706 +0.75(+1.79%)
Jul 19, 2021 42.52 42.52 41.28 41.86 10,307 -0.48(-1.13%)
Jul 16, 2021 43.75 43.75 42.15 42.34 12,100 -1.21(-2.78%)
Jul 15, 2021 42.64 43.97 42.20 43.55 14,937 +1.09(+2.57%)
Jul 14, 2021 42.11 43.60 41.29 42.46 23,438 +0.17(+0.40%)
Jul 13, 2021 42.10 42.76 41.40 42.29 32,915 -0.03(-0.07%)
Jul 12, 2021 41.98 43.20 41.98 42.32 24,057 -0.38(-0.89%)
Jul 09, 2021 42.08 43.32 42.01 42.70 16,929 +0.70(+1.67%)
Jul 08, 2021 41.47 43.18 40.98 42.00 93,990 -0.35(-0.83%)
Jul 07, 2021 43.11 43.71 42.07 42.35 8,331 -1.06(-2.44%)
Jul 06, 2021 43.60 44.24 43.00 43.41 5,418 -0.86(-1.94%)
Jul 02, 2021 44.30 44.65 43.05 44.27 16,436 -0.50(-1.12%)
Jul 01, 2021 44.50 44.99 44.17 44.77 10,935 +0.21(+0.47%)
Jun 30, 2021 45.03 45.69 44.25 44.56 12,363 -1.30(-2.83%)
Jun 29, 2021 45.10 46.00 45.05 45.86 7,222 +0.43(+0.95%)
Jun 28, 2021 44.58 45.50 44.38 45.43 11,143 +1.46(+3.32%)
Jun 25, 2021 45.10 46.19 43.97 43.97 21,477 -0.70(-1.57%)
Jun 24, 2021 44.46 44.88 44.00 44.67 10,474 +0.33(+0.74%)
Jun 23, 2021 44.00 44.94 43.01 44.34 20,960 +0.72(+1.65%)
Jun 22, 2021 43.86 43.86 43.01 43.62 5,399 +0.01(+0.02%)
Jun 21, 2021 44.13 44.13 43.60 43.61 5,254 +0.00(+0.00%)
Jun 18, 2021 44.03 44.51 43.01 43.61 31,257 -0.31(-0.71%)
Jun 17, 2021 44.02 45.10 43.92 43.92 9,189 -0.19(-0.43%)
Jun 16, 2021 44.87 44.87 43.01 44.11 14,396 -1.03(-2.28%)
Jun 15, 2021 44.87 45.14 43.20 45.14 22,580 +1.54(+3.53%)
Jun 14, 2021 43.38 44.29 42.97 43.60 15,491 +0.59(+1.37%)
Jun 11, 2021 44.02 44.46 43.01 43.01 10,847 -1.48(-3.33%)
Jun 10, 2021 45.00 45.57 43.48 44.49 23,027 -0.33(-0.74%)
Jun 09, 2021 43.27 45.22 43.27 44.82 14,430 +1.31(+3.01%)
Jun 08, 2021 41.76 44.07 41.76 43.51 23,377 +1.34(+3.18%)
Jun 07, 2021 41.85 42.73 41.52 42.17 13,083 +0.26(+0.62%)
Jun 04, 2021 42.39 42.40 41.52 41.91 6,015 -0.52(-1.23%)
Jun 03, 2021 41.65 42.84 41.50 42.43 5,642 +0.33(+0.78%)
Jun 02, 2021 42.70 42.90 41.71 42.10 21,401 -0.21(-0.50%)
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.