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 (%)
Mar 31, 2023 22.86 23.43 22.86 23.00 1,421 +0.14(+0.61%)
Mar 30, 2023 23.66 23.66 22.86 22.86 659 -0.32(-1.38%)
Mar 29, 2023 23.20 23.48 22.65 23.18 4,745 -0.02(-0.09%)
Mar 28, 2023 23.06 23.20 22.85 23.20 2,538 +0.30(+1.31%)
Mar 27, 2023 23.20 23.20 22.54 22.90 8,166 +0.40(+1.78%)
Mar 24, 2023 22.90 22.96 22.50 22.50 4,372 -0.35(-1.53%)
Mar 23, 2023 23.38 23.92 22.65 22.85 6,389 -0.95(-3.99%)
Mar 22, 2023 23.50 23.82 23.39 23.80 3,115 +0.58(+2.50%)
Mar 21, 2023 23.40 23.88 23.15 23.22 3,310 -0.24(-1.02%)
Mar 20, 2023 23.43 24.18 23.43 23.46 8,358 +0.16(+0.69%)
Mar 17, 2023 24.00 24.67 23.15 23.30 7,567 -0.84(-3.48%)
Mar 16, 2023 24.93 25.64 24.02 24.14 10,403 +0.10(+0.42%)
Mar 15, 2023 24.80 25.33 24.02 24.04 5,097 -0.79(-3.18%)
Mar 14, 2023 25.64 25.64 24.80 24.83 7,089 -0.41(-1.62%)
Mar 13, 2023 24.85 25.52 24.59 25.24 3,489 +0.34(+1.37%)
Mar 10, 2023 25.47 25.49 24.75 24.90 2,617 -1.06(-4.08%)
Mar 09, 2023 25.50 26.09 24.82 25.96 18,615 +0.54(+2.12%)
Mar 08, 2023 25.66 26.22 25.01 25.42 20,832 -0.02(-0.08%)
Mar 07, 2023 25.84 26.25 25.44 25.44 3,497 -0.71(-2.73%)
Mar 06, 2023 25.35 26.25 25.35 26.16 11,417 +0.61(+2.37%)
Mar 03, 2023 24.57 25.75 24.04 25.55 33,980 +0.55(+2.20%)
Mar 02, 2023 24.60 25.00 24.03 25.00 10,415 +0.89(+3.69%)
Mar 01, 2023 24.65 24.93 24.11 24.11 2,731 -0.31(-1.27%)
Feb 28, 2023 24.70 24.80 24.37 24.42 5,139 -0.08(-0.31%)
Feb 27, 2023 24.20 24.50 24.16 24.50 2,994 +0.43(+1.77%)
Feb 24, 2023 24.59 24.81 24.07 24.07 7,522 -0.79(-3.18%)
Feb 23, 2023 24.86 25.71 24.45 24.86 5,300 +0.60(+2.47%)
Feb 22, 2023 24.32 24.43 24.26 24.26 1,244 +0.15(+0.62%)
Feb 21, 2023 24.56 24.56 24.04 24.11 1,356 -0.47(-1.91%)
Feb 17, 2023 24.23 24.59 24.01 24.58 5,949 +0.27(+1.11%)
Feb 16, 2023 24.34 24.63 24.01 24.31 5,209 +0.30(+1.25%)
Feb 15, 2023 24.42 24.42 24.01 24.01 2,377 -0.19(-0.81%)
Feb 14, 2023 24.65 24.65 24.09 24.20 22,669 +0.19(+0.81%)
Feb 13, 2023 24.29 25.29 24.01 24.01 23,905 -0.32(-1.31%)
Feb 10, 2023 25.00 25.20 24.33 24.33 3,881 -0.73(-2.92%)
Feb 09, 2023 24.82 25.65 24.82 25.06 3,259 -0.08(-0.32%)
Feb 08, 2023 25.30 25.60 24.98 25.14 3,884 -0.24(-0.95%)
Feb 07, 2023 25.64 25.75 25.03 25.38 7,342 +0.28(+1.12%)
Feb 06, 2023 24.38 25.73 24.38 25.10 7,602 +1.07(+4.45%)
Feb 03, 2023 24.29 24.44 24.03 24.03 2,735 +0.11(+0.46%)
Feb 02, 2023 23.75 24.03 23.75 23.92 1,968 +0.59(+2.53%)
Feb 01, 2023 23.25 23.80 23.25 23.33 2,589 -0.27(-1.14%)
Jan 31, 2023 23.34 23.60 23.18 23.60 2,090 +0.44(+1.90%)
Jan 30, 2023 23.61 23.61 23.00 23.16 10,134 -0.24(-1.03%)
Jan 27, 2023 22.93 23.50 22.90 23.40 10,208 +0.36(+1.56%)
Jan 26, 2023 23.48 23.58 22.77 23.04 8,096 -0.07(-0.28%)
Jan 25, 2023 23.45 23.55 22.82 23.11 8,648 -0.22(-0.96%)
Jan 24, 2023 22.14 23.90 22.12 23.33 18,505 +1.41(+6.43%)
Jan 23, 2023 21.53 22.45 21.30 21.92 13,580 +0.35(+1.62%)
Jan 20, 2023 22.12 22.15 21.45 21.57 7,624 -0.18(-0.83%)
Jan 19, 2023 22.20 22.61 21.50 21.75 13,048 -0.82(-3.61%)
Jan 18, 2023 22.77 22.96 22.41 22.57 2,426 -0.01(-0.07%)
Jan 17, 2023 22.88 23.09 22.16 22.58 7,695 -0.31(-1.34%)
Jan 13, 2023 23.22 23.22 22.75 22.89 3,965 -0.34(-1.47%)
Jan 12, 2023 22.70 23.23 22.59 23.23 5,171 +0.75(+3.34%)
Jan 11, 2023 22.60 22.89 22.47 22.48 4,791 -0.11(-0.50%)
Jan 10, 2023 22.35 23.09 22.35 22.59 6,232 +0.12(+0.54%)
Jan 09, 2023 22.22 22.48 22.18 22.47 3,095 +0.47(+2.14%)
Jan 06, 2023 21.97 22.49 21.97 22.00 2,541 +0.35(+1.62%)
Jan 05, 2023 21.51 22.27 21.51 21.65 3,186 -0.34(-1.55%)
Jan 04, 2023 21.83 22.13 21.51 21.99 7,177 +0.29(+1.34%)
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.