Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 31.37 31.37 30.86 31.08 4,681 -0.08(-0.24%)
Sep 29, 2021 30.92 32.19 30.92 31.15 9,209 +0.65(+2.14%)
Sep 28, 2021 30.26 31.15 29.31 30.50 36,701 -0.33(-1.07%)
Sep 27, 2021 31.25 31.41 28.70 30.83 71,797 -0.85(-2.67%)
Sep 24, 2021 31.93 31.97 31.18 31.68 16,530 -0.56(-1.74%)
Sep 23, 2021 32.15 33.47 31.30 32.24 26,058 -0.41(-1.25%)
Sep 22, 2021 33.90 33.90 32.33 32.65 18,321 -1.58(-4.61%)
Sep 21, 2021 35.06 35.06 33.56 34.23 5,378 +0.06(+0.17%)
Sep 20, 2021 34.70 34.70 34.13 34.17 4,296 -1.30(-3.65%)
Sep 17, 2021 34.14 35.46 34.09 35.46 7,087 +0.26(+0.75%)
Sep 16, 2021 35.12 35.86 33.87 35.20 10,077 +0.26(+0.76%)
Sep 15, 2021 34.11 35.40 33.02 34.94 29,360 +0.57(+1.65%)
Sep 14, 2021 35.72 35.72 33.76 34.37 19,927 -1.37(-3.84%)
Sep 13, 2021 37.85 37.85 35.46 35.74 10,405 -2.05(-5.43%)
Sep 10, 2021 37.90 37.91 36.88 37.79 5,287 -0.33(-0.87%)
Sep 09, 2021 38.29 38.63 38.12 38.12 4,240 -0.43(-1.12%)
Sep 08, 2021 37.54 39.24 37.35 38.55 11,459 +0.98(+2.60%)
Sep 07, 2021 38.29 38.29 37.21 37.57 6,615 -0.89(-2.31%)
Sep 03, 2021 38.89 38.89 37.54 38.46 3,445 -0.30(-0.78%)
Sep 02, 2021 38.17 39.67 38.17 38.76 9,244 +0.60(+1.56%)
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.