Indicators

Acme United Corp (NY: ACU )

41.10 +0.46 (+1.13%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	47.09	47.85	45.16	47.50	10,265	+1.05(+2.26%)
Feb 28, 2024	48.48	48.53	46.45	46.45	14,350	-2.51(-5.13%)
Feb 27, 2024	49.25	49.62	48.13	48.96	9,715	+0.01(+0.02%)
Feb 26, 2024	49.69	49.69	48.02	48.95	26,272	-0.85(-1.71%)
Feb 23, 2024	48.71	49.87	48.71	49.80	9,793	+0.63(+1.28%)
Feb 22, 2024	48.41	49.65	47.77	49.17	15,188	+0.32(+0.66%)
Feb 21, 2024	46.72	48.96	45.39	48.85	21,323	+1.49(+3.15%)
Feb 20, 2024	49.25	49.87	46.21	47.36	31,422	-2.24(-4.52%)
Feb 16, 2024	48.41	49.69	48.29	49.60	15,361	+0.69(+1.41%)
Feb 15, 2024	49.31	49.31	46.81	48.91	8,228	-0.11(-0.22%)
Feb 14, 2024	49.26	49.87	47.86	49.02	15,243	-0.61(-1.23%)
Feb 13, 2024	46.38	49.77	46.38	49.63	23,896	+3.59(+7.80%)
Feb 12, 2024	49.84	50.37	45.76	46.04	38,819	-3.80(-7.62%)
Feb 09, 2024	49.89	49.98	48.54	49.84	19,275	+0.75(+1.53%)
Feb 08, 2024	48.48	49.10	48.32	49.09	9,450	+0.28(+0.57%)
Feb 07, 2024	48.79	49.42	47.70	48.81	14,724	-0.27(-0.55%)
Feb 06, 2024	47.00	49.08	47.00	49.08	21,038	+1.82(+3.85%)
Feb 05, 2024	48.38	48.63	46.87	47.26	28,864	-1.12(-2.32%)
Feb 02, 2024	47.85	49.25	47.69	48.38	17,618	-0.16(-0.33%)

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.