Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)
Jan 02, 2024	42.94	44.02	42.22	42.59	22,253	-0.27(-0.63%)
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%)
Oct 02, 2023	29.72	30.55	29.28	29.80	3,338	-0.09(-0.30%)
Sep 29, 2023	29.20	31.06	29.20	29.89	11,061	-0.11(-0.37%)
Sep 28, 2023	29.57	30.00	29.07	30.00	4,349	+1.19(+4.13%)
Sep 27, 2023	29.01	31.00	28.40	28.81	5,147	+0.28(+0.98%)
Sep 26, 2023	28.09	28.53	27.57	28.53	8,031	+1.00(+3.63%)
Sep 25, 2023	28.21	27.86	27.53	27.53	6,112	-1.54(-5.31%)
Sep 22, 2023	28.99	29.52	28.63	29.07	4,090	+0.17(+0.59%)
Sep 21, 2023	28.98	29.02	28.70	28.91	2,587	-0.27(-0.93%)
Sep 20, 2023	29.37	29.84	28.71	29.18	3,884	+0.07(+0.26%)
Sep 19, 2023	30.01	30.44	28.50	29.10	17,826	-1.24(-4.09%)
Sep 18, 2023	31.05	31.05	29.79	30.34	8,487	-0.80(-2.57%)
Sep 15, 2023	28.50	31.14	28.45	31.14	8,644	+2.93(+10.40%)
Sep 14, 2023	26.13	28.38	26.10	28.21	5,537	+1.57(+5.88%)
Sep 13, 2023	27.14	27.64	26.64	26.64	3,246	-0.82(-2.99%)
Sep 12, 2023	27.54	28.38	27.41	27.46	3,342	-0.24(-0.87%)
Sep 11, 2023	25.66	27.78	25.62	27.70	12,896	+2.05(+7.99%)
Sep 08, 2023	26.70	27.12	25.65	25.65	3,145	-0.94(-3.54%)
Sep 07, 2023	28.15	28.34	26.57	26.59	5,989	-1.83(-6.44%)
Sep 06, 2023	29.02	29.02	28.19	28.42	4,018	+0.25(+0.89%)
Sep 05, 2023	29.11	29.20	28.14	28.17	12,283	-1.49(-5.02%)
Sep 01, 2023	29.22	30.22	29.22	29.66	5,825	+0.15(+0.51%)
Aug 31, 2023	30.38	30.65	29.51	29.51	7,154	-0.47(-1.58%)
Aug 30, 2023	30.61	30.61	29.98	29.98	1,704	-0.75(-2.46%)
Aug 29, 2023	30.72	31.12	29.82	30.74	9,532	+0.23(+0.75%)
Aug 28, 2023	31.00	31.00	29.72	30.51	4,406	-0.68(-2.18%)
Aug 25, 2023	31.00	31.19	30.94	31.19	1,964	+0.00(+0.00%)
Aug 24, 2023	31.00	31.19	29.54	31.19	6,959	+1.42(+4.77%)
Aug 23, 2023	30.53	31.88	29.77	29.77	16,721	-1.26(-4.06%)
Aug 22, 2023	30.27	31.16	29.97	31.03	7,363	+1.35(+4.55%)
Aug 21, 2023	29.12	30.88	29.12	29.68	12,820	-0.78(-2.56%)
Aug 18, 2023	31.60	31.86	30.05	30.46	11,740	-0.63(-2.03%)
Aug 17, 2023	32.39	32.61	30.87	31.09	15,998	-1.34(-4.13%)
Aug 16, 2023	32.30	35.00	31.00	32.43	11,569	+0.83(+2.63%)
Aug 15, 2023	33.09	33.20	31.20	31.60	9,322	-0.72(-2.23%)
Aug 14, 2023	36.11	36.56	32.32	32.32	20,706	-5.24(-13.95%)
Aug 11, 2023	35.55	37.99	35.55	37.56	15,609	+2.16(+6.10%)
Aug 10, 2023	35.23	35.89	34.62	35.40	13,130	-0.05(-0.14%)
Aug 09, 2023	33.50	35.70	33.50	35.45	39,044	+2.24(+6.74%)
Aug 08, 2023	33.40	33.79	32.42	33.21	8,932	-0.27(-0.81%)
Aug 07, 2023	32.00	33.69	32.00	33.48	20,443	+1.85(+5.85%)
Aug 04, 2023	30.80	31.70	30.29	31.63	7,404	+1.31(+4.32%)
Aug 03, 2023	30.00	30.78	29.82	30.32	10,332	-0.15(-0.49%)
Aug 02, 2023	30.93	30.93	29.65	30.47	7,568	-0.32(-1.04%)
Aug 01, 2023	29.57	30.79	29.23	30.79	7,967	+0.37(+1.22%)
Jul 31, 2023	28.28	30.42	27.38	30.42	51,780	+2.93(+10.66%)
Jul 28, 2023	25.44	27.49	25.44	27.49	11,244	+1.66(+6.43%)
Jul 27, 2023	25.82	25.89	25.01	25.83	33,341	+0.10(+0.39%)
Jul 26, 2023	25.28	25.74	25.04	25.73	22,232	+0.91(+3.67%)
Jul 25, 2023	26.59	26.59	24.82	24.82	32,306	-1.38(-5.27%)
Jul 24, 2023	27.80	27.80	25.70	26.20	51,461	-0.02(-0.08%)
Jul 21, 2023	25.01	26.83	24.50	26.22	27,366	+1.22(+4.88%)
Jul 20, 2023	24.80	25.00	24.53	25.00	3,726	+0.01(+0.04%)
Jul 19, 2023	25.54	25.54	24.70	24.99	9,719	-0.89(-3.44%)
Jul 18, 2023	25.50	26.54	25.50	25.88	16,420	+0.39(+1.53%)
Jul 17, 2023	26.04	26.04	25.12	25.49	5,008	+0.49(+1.96%)
Jul 14, 2023	25.14	25.35	24.50	25.00	15,220	-0.01(-0.04%)
Jul 13, 2023	24.92	26.25	24.92	25.01	4,964	+0.01(+0.04%)
Jul 12, 2023	25.87	25.87	25.00	25.00	11,721	-1.20(-4.58%)
Jul 11, 2023	25.97	26.43	25.52	26.20	5,347	+0.34(+1.31%)
Jul 10, 2023	25.25	26.38	25.00	25.86	10,123	-0.57(-2.16%)
Jul 07, 2023	25.50	26.45	25.38	26.43	3,334	+1.05(+4.14%)
Jul 06, 2023	24.43	25.56	24.43	25.38	7,223	+0.44(+1.76%)
Jul 05, 2023	25.12	25.59	24.28	24.94	17,603	-0.06(-0.24%)

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.

Acme United Corp (NY: ACU )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Acme United Corp (NY: ACU )

Historical Prices

Sections

Services