Skip to main content

Acme United Corp (NY: ACU )

46.99 +0.87 (+1.89%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 43.98 44.09 42.86 42.86 10,696 -1.30(-2.94%)
Dec 28, 2023 44.35 44.50 43.51 44.16 10,867 -0.70(-1.56%)
Dec 27, 2023 43.20 44.86 43.20 44.86 12,390 +1.42(+3.27%)
Dec 26, 2023 42.55 43.45 42.50 43.44 11,999 +1.32(+3.13%)
Dec 22, 2023 42.83 43.00 41.51 42.12 8,447 -0.47(-1.10%)
Dec 21, 2023 43.10 43.10 40.52 42.59 16,698 -0.42(-0.98%)
Dec 20, 2023 41.85 43.50 41.20 43.01 11,743 +1.41(+3.39%)
Dec 19, 2023 41.30 42.12 40.69 41.60 7,938 +1.17(+2.89%)
Dec 18, 2023 41.00 41.71 39.76 40.43 11,345 -0.44(-1.08%)
Dec 15, 2023 39.76 41.48 39.67 40.87 9,665 +0.32(+0.79%)
Dec 14, 2023 41.33 41.42 40.05 40.55 15,114 -0.55(-1.34%)
Dec 13, 2023 39.73 42.48 39.18 41.10 53,429 +1.44(+3.63%)
Dec 12, 2023 39.99 40.50 39.63 39.66 9,641 +0.34(+0.86%)
Dec 11, 2023 40.00 40.26 39.27 39.32 8,145 -0.67(-1.68%)
Dec 08, 2023 40.50 40.50 39.09 39.99 5,418 -0.51(-1.26%)
Dec 07, 2023 40.59 40.74 39.87 40.50 6,485 +0.25(+0.62%)
Dec 06, 2023 39.41 40.40 38.70 40.25 12,647 +0.75(+1.90%)
Dec 05, 2023 39.18 39.50 37.50 39.50 16,444 +0.57(+1.46%)
Dec 04, 2023 35.98 38.93 35.75 38.93 29,739 +3.18(+8.90%)
Dec 01, 2023 35.75 36.07 35.31 35.75 12,950 -0.25(-0.69%)
Nov 30, 2023 36.38 36.38 35.70 36.00 5,801 +0.00(+0.00%)
Nov 29, 2023 35.17 36.00 34.60 36.00 4,736 +0.95(+2.71%)
Nov 28, 2023 37.10 37.41 33.80 35.05 20,843 -1.40(-3.84%)
Nov 27, 2023 37.99 37.99 36.45 36.45 20,405 -1.14(-3.03%)
Nov 24, 2023 37.00 37.59 35.92 37.59 5,496 +0.60(+1.62%)
Nov 22, 2023 37.43 37.43 35.91 36.99 2,718 -0.01(-0.03%)
Nov 21, 2023 37.79 37.79 36.61 37.00 6,907 -0.83(-2.19%)
Nov 20, 2023 37.49 39.73 36.73 37.83 41,951 +0.34(+0.91%)
Nov 17, 2023 37.19 37.88 37.09 37.49 4,732 +0.18(+0.48%)
Nov 16, 2023 37.51 38.00 35.51 37.31 7,605 -0.58(-1.53%)
Nov 15, 2023 39.75 41.40 37.40 37.89 12,483 -1.93(-4.85%)
Nov 14, 2023 37.48 40.00 36.41 39.82 18,490 +2.99(+8.12%)
Nov 13, 2023 31.89 37.59 31.89 36.83 41,656 +5.81(+18.73%)
Nov 10, 2023 31.10 31.28 30.82 31.02 8,695 -0.04(-0.13%)
Nov 09, 2023 30.66 31.89 30.66 31.06 7,165 -0.43(-1.37%)
Nov 08, 2023 31.76 32.70 31.21 31.49 9,734 -0.06(-0.19%)
Nov 07, 2023 32.51 32.91 31.55 31.55 6,965 -1.70(-5.11%)
Nov 06, 2023 33.17 34.01 32.37 33.25 14,282 +0.16(+0.48%)
Nov 03, 2023 33.33 33.97 33.09 33.09 3,024 -0.69(-2.04%)
Nov 02, 2023 32.67 34.38 32.67 33.78 6,621 -0.98(-2.82%)
Nov 01, 2023 32.95 34.76 32.77 34.76 5,192 +1.26(+3.76%)
Oct 31, 2023 32.20 33.52 32.20 33.50 6,044 +0.74(+2.26%)
Oct 30, 2023 30.89 32.96 30.21 32.76 20,892 +2.36(+7.76%)
Oct 27, 2023 29.90 30.53 29.45 30.40 7,973 +0.34(+1.13%)
Oct 26, 2023 29.50 30.23 29.50 30.06 4,523 +0.49(+1.66%)
Oct 25, 2023 30.86 30.86 29.41 29.57 3,834 -0.40(-1.33%)
Oct 24, 2023 30.25 30.50 29.01 29.97 8,103 +0.96(+3.31%)
Oct 23, 2023 29.09 29.97 28.03 29.01 10,248 +0.57(+2.00%)
Oct 20, 2023 27.40 28.44 27.21 28.44 4,720 +0.39(+1.39%)
Oct 19, 2023 28.42 28.42 27.76 28.05 1,914 -0.34(-1.20%)
Oct 18, 2023 28.63 28.74 28.36 28.39 2,156 -0.23(-0.80%)
Oct 17, 2023 28.48 29.09 28.48 28.62 3,444 +0.00(+0.00%)
Oct 16, 2023 26.92 28.62 26.66 28.62 5,115 +1.70(+6.32%)
Oct 13, 2023 27.24 27.96 26.32 26.92 15,065 -0.78(-2.82%)
Oct 12, 2023 27.76 27.76 27.18 27.70 2,833 -0.41(-1.46%)
Oct 11, 2023 27.83 28.11 27.83 28.11 1,485 -0.38(-1.33%)
Oct 10, 2023 28.49 29.17 28.49 28.49 1,739 +0.09(+0.32%)
Oct 09, 2023 27.56 28.41 27.56 28.40 1,619 +0.32(+1.16%)
Oct 06, 2023 28.53 28.53 28.07 28.07 675 -0.46(-1.59%)
Oct 05, 2023 27.63 28.53 27.63 28.53 4,236 +0.75(+2.70%)
Oct 04, 2023 27.79 28.79 27.19 27.78 7,137 -0.02(-0.07%)
Oct 03, 2023 29.26 29.69 27.80 27.80 5,166 -2.00(-6.71%)
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.