Skip to main content

Acme United Corp (NY: ACU )

41.77 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 31.84 33.15 31.84 33.13 6,111 +0.73(+2.26%)
Oct 30, 2023 30.55 32.60 29.88 32.40 21,125 +2.33(+7.76%)
Oct 27, 2023 29.57 30.19 29.12 30.06 8,062 +0.34(+1.13%)
Oct 26, 2023 29.17 29.90 29.17 29.73 4,573 +0.48(+1.66%)
Oct 25, 2023 30.52 30.52 29.09 29.24 3,876 -0.40(-1.33%)
Oct 24, 2023 29.92 30.16 28.69 29.64 8,193 +0.95(+3.31%)
Oct 23, 2023 28.77 29.64 27.72 28.69 10,362 +0.56(+2.00%)
Oct 20, 2023 27.10 28.13 26.91 28.13 4,772 +0.39(+1.39%)
Oct 19, 2023 28.11 28.11 27.45 27.74 1,935 -0.34(-1.20%)
Oct 18, 2023 28.31 28.42 28.05 28.08 2,180 -0.23(-0.80%)
Oct 17, 2023 28.17 28.77 28.17 28.30 3,482 +0.00(+0.00%)
Oct 16, 2023 26.62 28.30 26.37 28.30 5,172 +1.68(+6.31%)
Oct 13, 2023 26.94 27.65 26.03 26.62 15,233 -0.77(-2.82%)
Oct 12, 2023 27.45 27.45 26.88 27.39 2,864 -0.41(-1.46%)
Oct 11, 2023 27.52 27.80 27.52 27.80 1,501 -0.38(-1.33%)
Oct 10, 2023 28.18 28.85 28.18 28.18 1,758 +0.09(+0.32%)
Oct 09, 2023 27.26 28.10 27.26 28.09 1,637 +0.32(+1.16%)
Oct 06, 2023 28.21 28.21 27.77 27.77 682 -0.45(-1.59%)
Oct 05, 2023 27.33 28.21 27.33 28.21 4,283 +0.74(+2.70%)
Oct 04, 2023 27.48 28.47 26.89 27.47 7,216 -0.02(-0.07%)
Oct 03, 2023 28.94 29.36 27.49 27.49 5,223 -1.84(-6.27%)
Oct 02, 2023 29.25 30.07 28.82 29.33 3,391 -0.09(-0.30%)
Sep 29, 2023 28.74 30.57 28.74 29.42 11,237 -0.11(-0.37%)
Sep 28, 2023 29.11 29.53 28.61 29.53 4,418 +1.17(+4.13%)
Sep 27, 2023 28.55 30.51 27.95 28.36 5,229 +0.28(+0.98%)
Sep 26, 2023 27.65 28.08 27.14 28.08 8,159 +0.98(+3.63%)
Sep 25, 2023 27.77 27.42 27.10 27.10 6,209 -1.52(-5.31%)
Sep 22, 2023 28.54 29.06 28.18 28.62 4,155 +0.17(+0.59%)
Sep 21, 2023 28.53 28.56 28.25 28.45 2,628 -0.27(-0.93%)
Sep 20, 2023 28.91 29.37 28.26 28.72 3,945 +0.07(+0.26%)
Sep 19, 2023 29.54 29.96 28.05 28.64 18,110 -1.22(-4.09%)
Sep 18, 2023 30.56 30.56 29.32 29.86 8,622 -0.79(-2.57%)
Sep 15, 2023 28.05 30.65 28.00 30.65 8,781 +2.89(+10.40%)
Sep 14, 2023 25.72 27.93 25.69 27.76 5,625 +1.54(+5.88%)
Sep 13, 2023 26.71 27.21 26.22 26.22 3,297 -0.81(-2.99%)
Sep 12, 2023 27.11 27.93 26.98 27.03 3,395 -0.24(-0.87%)
Sep 11, 2023 25.26 27.34 25.22 27.27 13,101 +2.02(+7.99%)
Sep 08, 2023 26.28 26.69 25.25 25.25 3,195 -0.93(-3.53%)
Sep 07, 2023 27.71 27.90 26.15 26.17 6,084 -1.80(-6.44%)
Sep 06, 2023 28.56 28.56 27.75 27.97 4,082 +0.25(+0.89%)
Sep 05, 2023 28.65 28.74 27.70 27.73 12,478 -1.47(-5.02%)
Sep 01, 2023 28.76 29.75 28.76 29.19 5,917 +0.15(+0.51%)
Aug 31, 2023 29.90 30.17 29.05 29.05 7,268 -0.47(-1.58%)
Aug 30, 2023 30.13 30.13 29.51 29.51 1,731 -0.74(-2.46%)
Aug 29, 2023 30.24 30.63 29.35 30.26 9,683 +0.23(+0.75%)
Aug 28, 2023 30.51 30.51 29.25 30.03 4,476 -0.67(-2.18%)
Aug 25, 2023 30.51 30.70 30.45 30.70 1,995 +0.00(+0.00%)
Aug 24, 2023 30.51 30.70 29.07 30.70 7,069 +1.40(+4.77%)
Aug 23, 2023 30.05 31.38 29.30 29.30 16,987 -1.24(-4.06%)
Aug 22, 2023 29.80 30.67 29.50 30.54 7,480 +1.33(+4.55%)
Aug 21, 2023 28.66 30.40 28.66 29.21 13,024 -0.77(-2.56%)
Aug 18, 2023 31.10 31.36 29.58 29.98 11,927 -0.62(-2.03%)
Aug 17, 2023 31.88 32.10 30.39 30.60 16,253 -1.32(-4.13%)
Aug 16, 2023 31.79 34.45 30.52 31.92 11,753 +0.82(+2.63%)
Aug 15, 2023 32.57 32.68 30.71 31.10 9,470 -0.71(-2.23%)
Aug 14, 2023 35.54 35.99 31.81 31.81 21,036 -5.16(-13.95%)
Aug 11, 2023 34.99 37.39 34.99 36.97 15,857 +2.13(+6.10%)
Aug 10, 2023 34.68 35.33 34.08 34.84 13,339 -0.05(-0.14%)
Aug 09, 2023 32.97 35.14 32.97 34.89 39,666 +2.20(+6.74%)
Aug 08, 2023 32.88 33.26 31.91 32.69 9,074 -0.27(-0.81%)
Aug 07, 2023 31.50 33.16 31.50 32.95 20,768 +1.82(+5.85%)
Aug 04, 2023 30.32 31.20 29.81 31.13 7,522 +1.29(+4.32%)
Aug 03, 2023 29.52 30.30 29.35 29.84 10,496 -0.15(-0.49%)
Aug 02, 2023 30.44 30.44 29.18 29.99 7,688 -0.31(-1.04%)
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.