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 (%)
Nov 30, 2021 33.41 33.80 32.21 33.18 4,669 -0.22(-0.66%)
Nov 29, 2021 31.32 34.24 31.32 33.40 12,625 +2.09(+6.67%)
Nov 26, 2021 31.04 31.32 30.66 31.31 6,271 +0.31(+1.01%)
Nov 24, 2021 32.76 33.74 30.94 31.00 12,831 -1.76(-5.36%)
Nov 23, 2021 34.50 34.50 32.76 32.76 8,367 -1.41(-4.14%)
Nov 22, 2021 34.42 35.04 33.79 34.17 9,025 +0.00(+0.00%)
Nov 19, 2021 33.97 34.63 33.96 34.17 2,164 +0.41(+1.21%)
Nov 18, 2021 35.60 34.41 33.76 33.76 6,202 -0.41(-1.19%)
Nov 17, 2021 34.93 34.97 34.15 34.17 6,761 -0.76(-2.17%)
Nov 16, 2021 34.14 35.50 34.14 34.93 7,203 +0.85(+2.51%)
Nov 15, 2021 34.17 34.25 33.96 34.08 2,743 -0.09(-0.28%)
Nov 12, 2021 34.19 34.74 33.73 34.17 6,042 -0.41(-1.18%)
Nov 11, 2021 35.60 35.81 33.75 34.58 4,870 -0.54(-1.54%)
Nov 10, 2021 34.49 35.12 2,761 +0.27(+0.78%)
Nov 09, 2021 34.64 34.85 33.79 34.85 6,314 +0.11(+0.31%)
Nov 08, 2021 33.70 35.10 33.70 34.74 11,327 +0.76(+2.23%)
Nov 05, 2021 33.71 34.90 33.71 33.98 6,737 -0.29(-0.86%)
Nov 04, 2021 35.46 35.46 34.28 34.28 17,301 -1.39(-3.89%)
Nov 03, 2021 36.31 36.54 35.66 35.66 4,081 -0.57(-1.57%)
Nov 02, 2021 35.61 36.72 35.41 36.23 6,843 +0.83(+2.33%)
Nov 01, 2021 35.12 35.64 34.04 35.41 17,247 +0.28(+0.81%)
Oct 29, 2021 34.17 35.12 34.17 35.12 19,919 +0.96(+2.81%)
Oct 28, 2021 34.03 34.64 33.82 34.16 7,018 -0.39(-1.13%)
Oct 27, 2021 35.18 35.18 34.16 34.55 2,972 -0.08(-0.22%)
Oct 26, 2021 33.90 34.63 10,589 +0.65(+1.90%)
Oct 25, 2021 35.52 35.52 33.74 33.98 13,748 -1.92(-5.34%)
Oct 22, 2021 35.34 35.90 34.79 35.90 5,350 +0.71(+2.01%)
Oct 21, 2021 35.83 36.52 34.63 35.19 3,857 -0.66(-1.84%)
Oct 20, 2021 34.20 36.30 33.88 35.85 11,550 +2.04(+6.03%)
Oct 19, 2021 34.17 35.02 33.71 33.81 10,166 -0.36(-1.05%)
Oct 18, 2021 33.70 34.61 33.70 34.17 1,936 -0.01(-0.03%)
Oct 15, 2021 34.17 35.50 34.17 34.18 14,052 +0.13(+0.39%)
Oct 14, 2021 33.58 35.55 33.27 34.05 13,936 +0.92(+2.78%)
Oct 13, 2021 31.88 33.69 31.20 33.13 18,584 +1.98(+6.37%)
Oct 12, 2021 29.50 31.65 29.27 31.14 25,673 +1.64(+5.57%)
Oct 11, 2021 30.55 31.35 28.43 29.50 32,837 -1.40(-4.55%)
Oct 08, 2021 32.18 32.18 30.38 30.91 6,980 -0.98(-3.07%)
Oct 07, 2021 32.12 33.09 31.51 31.88 16,024 +0.13(+0.42%)
Oct 06, 2021 31.64 31.79 31.32 31.75 1,572 -0.28(-0.89%)
Oct 05, 2021 32.94 33.09 31.56 32.04 5,858 -0.36(-1.11%)
Oct 04, 2021 31.61 32.80 31.33 32.40 7,880 +0.83(+2.62%)
Oct 01, 2021 31.68 32.27 31.09 31.57 8,837 +0.49(+1.59%)
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.