Skip to main content

Acme United Corp (NY: ACU )

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 46.03 46.03 39.37 44.16 50,513 -3.34(-7.03%)
Feb 29, 2024 47.09 47.85 45.16 47.50 10,265 +1.05(+2.26%)
Feb 28, 2024 48.48 48.53 46.45 46.45 14,350 -2.51(-5.13%)
Feb 27, 2024 49.25 49.62 48.13 48.96 9,715 +0.01(+0.02%)
Feb 26, 2024 49.69 49.69 48.02 48.95 26,272 -0.85(-1.71%)
Feb 23, 2024 48.71 49.87 48.71 49.80 9,793 +0.63(+1.28%)
Feb 22, 2024 48.41 49.65 47.77 49.17 15,188 +0.32(+0.66%)
Feb 21, 2024 46.72 48.96 45.39 48.85 21,323 +1.49(+3.15%)
Feb 20, 2024 49.25 49.87 46.21 47.36 31,422 -2.24(-4.52%)
Feb 16, 2024 48.41 49.69 48.29 49.60 15,361 +0.69(+1.41%)
Feb 15, 2024 49.31 49.31 46.81 48.91 8,228 -0.11(-0.22%)
Feb 14, 2024 49.26 49.87 47.86 49.02 15,243 -0.61(-1.23%)
Feb 13, 2024 46.38 49.77 46.38 49.63 23,896 +3.59(+7.80%)
Feb 12, 2024 49.84 50.37 45.76 46.04 38,819 -3.80(-7.62%)
Feb 09, 2024 49.89 49.98 48.54 49.84 19,275 +0.75(+1.53%)
Feb 08, 2024 48.48 49.10 48.32 49.09 9,450 +0.28(+0.57%)
Feb 07, 2024 48.79 49.42 47.70 48.81 14,724 -0.27(-0.55%)
Feb 06, 2024 47.00 49.08 47.00 49.08 21,038 +1.82(+3.85%)
Feb 05, 2024 48.38 48.63 46.87 47.26 28,864 -1.12(-2.32%)
Feb 02, 2024 47.85 49.25 47.69 48.38 17,618 -0.16(-0.33%)
Feb 01, 2024 48.18 48.77 47.42 48.54 21,804 +0.66(+1.38%)
Jan 31, 2024 48.40 48.51 47.69 47.88 9,551 -0.62(-1.28%)
Jan 30, 2024 48.07 48.58 47.90 48.50 17,029 -0.02(-0.04%)
Jan 29, 2024 47.42 49.09 47.42 48.52 30,329 +1.12(+2.36%)
Jan 26, 2024 49.33 49.74 46.85 47.40 28,506 -2.00(-4.05%)
Jan 25, 2024 50.30 50.30 48.79 49.40 14,747 -0.65(-1.30%)
Jan 24, 2024 49.64 50.15 48.86 50.05 17,497 +1.47(+3.03%)
Jan 23, 2024 50.69 50.69 47.74 48.58 40,028 -1.42(-2.84%)
Jan 22, 2024 48.97 50.99 48.00 50.00 53,866 +1.21(+2.48%)
Jan 19, 2024 46.70 49.39 45.79 48.79 38,497 +1.85(+3.94%)
Jan 18, 2024 45.51 47.87 44.91 46.94 30,182 +0.63(+1.36%)
Jan 17, 2024 44.26 47.30 44.26 46.31 30,874 +0.90(+1.98%)
Jan 16, 2024 43.04 45.41 42.51 45.41 32,115 +2.37(+5.51%)
Jan 12, 2024 41.61 43.04 41.48 43.04 11,080 +1.47(+3.54%)
Jan 11, 2024 41.56 42.40 40.69 41.57 21,004 -0.59(-1.40%)
Jan 10, 2024 42.99 42.99 41.63 42.16 11,667 +0.08(+0.19%)
Jan 09, 2024 43.45 43.45 41.43 42.08 24,427 -1.42(-3.26%)
Jan 08, 2024 42.96 43.93 41.48 43.50 26,544 +1.31(+3.11%)
Jan 05, 2024 42.80 43.00 41.17 42.19 24,813 -0.88(-2.04%)
Jan 04, 2024 42.91 43.90 42.29 43.07 21,196 +0.57(+1.34%)
Jan 03, 2024 43.20 43.27 42.31 42.50 17,762 -0.09(-0.21%)
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.