Acme United Corp (NY: ACU )

23.02 -0.49 (-2.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 32.33 32.99 31.67 32.99 11,584 +0.39(+1.20%)
Apr 28, 2022 32.50 33.53 32.10 32.60 7,331 +0.17(+0.52%)
Apr 27, 2022 32.13 33.50 32.07 32.43 6,201 -0.07(-0.22%)
Apr 26, 2022 32.20 33.23 32.04 32.50 3,868 +0.00(+0.00%)
Apr 25, 2022 32.90 32.90 30.73 32.50 8,493 +0.01(+0.03%)
Apr 22, 2022 33.00 33.49 32.16 32.49 7,603 -1.29(-3.82%)
Apr 21, 2022 33.41 34.00 33.02 33.78 7,381 -0.10(-0.30%)
Apr 20, 2022 32.75 33.88 32.75 33.88 6,656 +0.88(+2.67%)
Apr 19, 2022 33.00 33.51 33.00 33.00 7,526 +0.25(+0.76%)
Apr 18, 2022 32.66 33.19 32.42 32.75 2,974 +0.10(+0.31%)
Apr 14, 2022 32.80 33.20 32.65 32.65 16,616 -0.29(-0.88%)
Apr 13, 2022 33.19 33.19 32.87 32.94 2,378 +0.24(+0.73%)
Apr 12, 2022 32.96 33.10 32.67 32.70 5,466 -0.20(-0.61%)
Apr 11, 2022 33.00 33.20 32.27 32.90 7,866 -0.35(-1.05%)
Apr 08, 2022 32.99 33.48 32.89 33.25 5,507 -0.24(-0.72%)
Apr 07, 2022 33.35 33.49 30.87 33.49 7,662 +0.24(+0.72%)
Apr 06, 2022 31.10 33.70 31.10 33.25 13,380 -0.01(-0.03%)
Apr 05, 2022 33.23 33.74 32.88 33.26 2,457 -0.49(-1.45%)
Apr 04, 2022 33.31 33.80 33.31 33.75 6,777 -0.01(-0.03%)
Apr 01, 2022 34.08 34.08 33.75 33.76 2,120 +0.01(+0.03%)
Mar 31, 2022 33.75 33.94 33.75 33.75 1,704 +0.00(+0.00%)
Mar 30, 2022 33.89 34.13 33.75 33.75 2,589 -0.01(-0.03%)
Mar 29, 2022 33.89 34.10 33.67 33.76 9,068 -0.10(-0.30%)
Mar 28, 2022 33.83 34.13 33.80 33.86 3,701 -0.24(-0.70%)
Mar 25, 2022 34.36 34.36 33.81 34.10 3,357 -0.07(-0.20%)
Mar 24, 2022 33.65 34.17 33.65 34.17 5,995 -0.22(-0.64%)
Mar 23, 2022 34.00 34.69 33.50 34.39 5,669 +0.36(+1.06%)
Mar 22, 2022 33.50 34.32 33.50 34.03 8,005 +0.00(+0.00%)
Mar 21, 2022 34.36 34.45 33.75 34.03 2,945 -0.88(-2.52%)
Mar 18, 2022 33.87 34.91 33.50 34.91 7,183 +1.24(+3.68%)
Mar 17, 2022 33.58 33.72 33.30 33.67 3,922 +0.27(+0.81%)
Mar 16, 2022 33.25 33.90 33.25 33.40 9,051 +0.15(+0.45%)
Mar 15, 2022 33.25 33.46 33.25 33.25 7,033 +0.00(+0.00%)
Mar 14, 2022 32.97 33.69 32.97 33.25 6,855 +0.00(+0.00%)
Mar 11, 2022 33.75 33.75 33.25 33.25 741 -0.14(-0.42%)
Mar 10, 2022 33.47 33.47 33.25 33.39 1,117 +0.24(+0.72%)
Mar 09, 2022 33.24 33.79 33.10 33.15 6,484 +0.04(+0.12%)
Mar 08, 2022 33.27 33.81 33.10 33.11 3,642 +0.05(+0.15%)
Mar 07, 2022 34.90 35.14 33.06 33.06 8,614 -1.84(-5.27%)
Mar 04, 2022 35.20 35.36 34.80 34.90 3,648 -0.43(-1.22%)
Mar 03, 2022 34.10 35.59 34.10 35.33 10,373 +0.64(+1.84%)
Mar 02, 2022 34.65 35.18 34.35 34.69 5,627 +0.88(+2.60%)
Mar 01, 2022 33.81 34.70 33.31 33.81 4,642 +0.81(+2.45%)
Feb 28, 2022 32.51 33.60 31.76 33.00 3,650 +0.00(+0.00%)
Feb 25, 2022 33.05 33.05 32.99 33.00 1,722 +0.01(+0.02%)
Feb 24, 2022 32.31 32.99 32.07 32.99 3,713 +0.09(+0.29%)
Feb 23, 2022 32.64 33.47 32.64 32.90 6,523 +0.14(+0.43%)
Feb 22, 2022 32.20 34.00 32.20 32.76 6,711 -1.03(-3.05%)
Feb 18, 2022 33.79 0 +0.79(+2.39%)
Feb 17, 2022 32.68 33.10 32.66 33.00 7,019 +0.03(+0.09%)
Feb 16, 2022 32.08 33.24 32.08 32.97 7,707 +0.24(+0.73%)
Feb 15, 2022 32.22 33.96 32.22 32.73 11,564 +0.73(+2.28%)
Feb 14, 2022 32.56 32.56 31.00 32.00 3,321 -0.70(-2.16%)
Feb 11, 2022 33.00 33.12 32.31 32.70 5,112 -0.30(-0.89%)
Feb 10, 2022 33.06 33.06 33.00 33.00 1,036 +0.02(+0.05%)
Feb 09, 2022 32.50 32.99 32.50 32.98 1,819 +0.48(+1.48%)
Feb 08, 2022 33.50 33.50 32.05 32.50 3,086 -0.20(-0.61%)
Feb 07, 2022 33.42 33.42 32.01 32.70 2,269 +0.69(+2.16%)
Feb 04, 2022 32.72 33.12 32.00 32.01 10,402 -0.95(-2.87%)
Feb 03, 2022 34.45 32.32 32.95 13,151 -1.16(-3.41%)
Feb 02, 2022 34.81 34.93 33.66 34.12 5,627 -0.36(-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.