Skip to main content

Acme United Corp (NY: ACU )

39.02 -0.31 (-0.79%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 39.97 40.19 39.23 39.33 24,449 -0.87(-2.16%)
May 21, 2024 39.75 40.56 38.53 40.20 49,052 +0.45(+1.13%)
May 20, 2024 39.88 40.95 39.59 39.75 64,883 +0.57(+1.45%)
May 17, 2024 39.43 39.73 39.00 39.18 11,149 -0.34(-0.86%)
May 16, 2024 40.00 40.77 39.52 39.52 15,473 -0.58(-1.45%)
May 15, 2024 39.78 40.50 39.45 40.10 23,618 +0.75(+1.91%)
May 14, 2024 40.00 40.64 39.07 39.35 40,341 -0.74(-1.85%)
May 13, 2024 40.41 40.53 39.03 40.09 34,134 -0.63(-1.55%)
May 10, 2024 41.57 41.60 40.72 40.72 9,747 -0.85(-2.04%)
May 09, 2024 42.20 42.20 41.45 41.57 19,927 -0.74(-1.75%)
May 08, 2024 43.00 43.16 41.98 42.31 12,596 -0.54(-1.26%)
May 07, 2024 43.97 44.77 42.85 42.85 27,018 -0.76(-1.74%)
May 06, 2024 42.00 44.57 42.00 43.61 45,746 +1.06(+2.49%)
May 03, 2024 41.84 42.55 41.52 42.55 8,939 +1.45(+3.53%)
May 02, 2024 40.80 41.81 40.80 41.10 9,248 -0.05(-0.12%)
May 01, 2024 40.30 41.55 40.28 41.15 21,303 +0.24(+0.59%)
Apr 30, 2024 40.47 40.91 39.87 40.91 18,751 +0.06(+0.15%)
Apr 29, 2024 41.11 41.27 40.10 40.85 22,811 -0.25(-0.61%)
Apr 26, 2024 40.57 41.19 39.97 41.10 16,511 +0.46(+1.13%)
Apr 25, 2024 39.89 40.64 39.88 40.64 12,883 -0.57(-1.38%)
Apr 24, 2024 40.67 41.21 40.13 41.21 11,092 +0.75(+1.85%)
Apr 23, 2024 40.23 40.47 39.86 40.46 11,269 +0.41(+1.02%)
Apr 22, 2024 38.62 40.75 38.62 40.05 35,629 +1.47(+3.81%)
Apr 19, 2024 43.91 43.91 38.30 38.58 24,717 -4.43(-10.30%)
Apr 18, 2024 43.49 43.49 42.42 43.01 14,622 +0.25(+0.58%)
Apr 17, 2024 43.80 43.85 42.76 42.76 13,089 -1.12(-2.55%)
Apr 16, 2024 43.05 43.89 42.62 43.88 30,029 +0.24(+0.55%)
Apr 15, 2024 43.07 43.64 42.21 43.64 37,027 +1.14(+2.68%)
Apr 12, 2024 44.08 44.08 41.68 42.50 22,113 -1.99(-4.47%)
Apr 11, 2024 43.60 44.97 43.40 44.49 26,652 +1.03(+2.37%)
Apr 10, 2024 44.65 44.73 42.83 43.46 22,138 -2.43(-5.30%)
Apr 09, 2024 44.13 45.89 43.42 45.89 31,516 +1.24(+2.78%)
Apr 08, 2024 45.75 46.00 44.33 44.65 27,307 -1.72(-3.71%)
Apr 05, 2024 45.70 46.37 45.27 46.37 10,612 +0.79(+1.73%)
Apr 04, 2024 46.96 46.96 45.00 45.58 25,188 -1.00(-2.15%)
Apr 03, 2024 45.87 46.58 45.32 46.58 23,602 +0.84(+1.84%)
Apr 02, 2024 46.95 46.95 45.61 45.74 20,903 -1.22(-2.60%)
Apr 01, 2024 47.95 48.44 46.08 46.96 41,325 -0.03(-0.06%)
Mar 28, 2024 45.80 47.02 45.24 46.99 27,149 +0.87(+1.89%)
Mar 27, 2024 46.77 46.77 44.08 46.12 21,060 -0.17(-0.37%)
Mar 26, 2024 45.45 46.94 44.26 46.29 27,608 +2.85(+6.56%)
Mar 25, 2024 43.23 44.00 42.59 43.44 25,613 +0.15(+0.35%)
Mar 22, 2024 42.81 43.29 41.55 43.29 23,838 +0.22(+0.51%)
Mar 21, 2024 40.87 43.07 40.38 43.07 24,413 +1.67(+4.03%)
Mar 20, 2024 39.96 41.40 39.71 41.40 18,672 +1.32(+3.29%)
Mar 19, 2024 40.04 40.52 39.65 40.08 11,897 +0.22(+0.55%)
Mar 18, 2024 41.76 41.76 39.86 39.86 25,085 -1.90(-4.55%)
Mar 15, 2024 39.71 41.76 39.67 41.76 27,626 +2.54(+6.48%)
Mar 14, 2024 39.33 39.75 39.00 39.22 23,714 +0.20(+0.51%)
Mar 13, 2024 39.82 40.06 38.50 39.02 28,342 -1.41(-3.49%)
Mar 12, 2024 39.15 40.43 38.26 40.43 20,921 +0.83(+2.10%)
Mar 11, 2024 39.71 39.71 37.61 39.60 36,815 -0.12(-0.30%)
Mar 08, 2024 39.55 39.90 38.62 39.72 24,159 -0.17(-0.43%)
Mar 07, 2024 38.38 39.89 38.06 39.89 15,864 +1.52(+3.96%)
Mar 06, 2024 39.31 40.43 37.67 38.37 35,076 -1.10(-2.79%)
Mar 05, 2024 39.71 40.03 38.91 39.47 36,239 -0.35(-0.88%)
Mar 04, 2024 41.05 41.90 36.59 39.82 88,432 -4.34(-9.83%)
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.