Acme United Corp (NY: ACU )

26.32 -1.29 (-4.67%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 27.39 28.58 27.39 28.20 13,800 +0.19(+0.68%)
Oct 29, 2020 26.67 28.63 26.65 28.01 19,894 +1.01(+3.74%)
Oct 28, 2020 26.21 27.10 26.16 27.00 11,806 +0.00(+0.00%)
Oct 27, 2020 27.34 27.90 26.49 27.00 13,262 -0.46(-1.69%)
Oct 26, 2020 27.23 27.90 26.50 27.46 4,520 +0.26(+0.96%)
Oct 23, 2020 28.16 28.50 27.20 27.20 11,700 -0.52(-1.86%)
Oct 22, 2020 27.50 28.27 26.34 27.72 15,399 +0.37(+1.35%)
Oct 21, 2020 26.50 27.98 26.00 27.35 23,174 +1.45(+5.60%)
Oct 20, 2020 26.24 26.59 25.46 25.90 13,679 +0.27(+1.05%)
Oct 19, 2020 24.48 26.12 24.48 25.63 25,313 +1.14(+4.66%)
Oct 16, 2020 24.62 24.65 24.03 24.49 6,200 +0.16(+0.66%)
Oct 15, 2020 23.84 24.75 23.00 24.33 6,481 +0.43(+1.80%)
Oct 14, 2020 24.54 24.54 23.13 23.90 11,099 -0.55(-2.25%)
Oct 13, 2020 24.06 24.64 24.06 24.45 3,939 -0.30(-1.21%)
Oct 12, 2020 24.70 24.85 23.75 24.75 10,847 +0.50(+2.06%)
Oct 09, 2020 25.16 25.16 24.25 24.25 4,100 -0.90(-3.58%)
Oct 08, 2020 24.72 25.15 24.10 25.15 11,762 +0.14(+0.56%)
Oct 07, 2020 24.39 25.20 24.39 25.01 13,641 +0.99(+4.12%)
Oct 06, 2020 24.16 24.88 24.02 24.02 10,993 -0.14(-0.58%)
Oct 05, 2020 24.44 24.88 23.95 24.16 18,859 +0.71(+3.03%)
Oct 02, 2020 23.75 23.75 23.30 23.45 3,800 -0.31(-1.31%)
Oct 01, 2020 23.49 24.07 23.30 23.76 15,520 +0.73(+3.18%)
Sep 30, 2020 22.75 23.11 22.29 23.03 4,400 +0.18(+0.78%)
Sep 29, 2020 22.47 22.98 22.47 22.85 5,361 +0.80(+3.63%)
Sep 28, 2020 22.58 22.87 22.05 22.05 11,447 -0.49(-2.17%)
Sep 25, 2020 22.04 22.68 22.04 22.54 2,200 +0.37(+1.67%)
Sep 24, 2020 22.51 22.68 21.68 22.17 12,924 +0.16(+0.73%)
Sep 23, 2020 22.83 22.84 22.01 22.01 3,487 -0.88(-3.84%)
Sep 22, 2020 22.63 22.97 22.20 22.89 5,683 +0.59(+2.65%)
Sep 21, 2020 22.66 23.20 22.06 22.30 6,783 -1.06(-4.54%)
Sep 18, 2020 22.48 23.36 21.82 23.36 13,700 +0.91(+4.05%)
Sep 17, 2020 22.25 22.45 21.41 22.45 18,875 -0.04(-0.18%)
Sep 16, 2020 22.40 22.91 22.30 22.49 10,056 -0.21(-0.93%)
Sep 15, 2020 22.63 22.87 22.52 22.70 4,243 -0.28(-1.22%)
Sep 14, 2020 23.05 23.15 22.60 22.98 4,528 -0.07(-0.30%)
Sep 11, 2020 23.00 23.44 22.89 23.05 2,400 -0.36(-1.54%)
Sep 10, 2020 23.90 24.00 23.09 23.41 5,135 -0.19(-0.81%)
Sep 09, 2020 23.02 24.10 22.60 23.60 11,740 +0.67(+2.92%)
Sep 08, 2020 22.35 23.99 21.99 22.93 13,950 +0.43(+1.92%)
Sep 04, 2020 22.80 23.03 22.02 22.50 10,500 -0.10(-0.44%)
Sep 03, 2020 23.13 23.49 22.26 22.60 11,176 -0.64(-2.75%)
Sep 02, 2020 22.40 23.92 22.14 23.24 29,596 +0.90(+4.03%)
Sep 01, 2020 21.83 22.34 21.57 22.34 12,916 +0.30(+1.36%)
Aug 31, 2020 22.24 22.50 21.63 22.04 3,205 -0.25(-1.12%)
Aug 28, 2020 22.32 22.80 21.73 22.29 6,300 +0.21(+0.95%)
Aug 27, 2020 23.00 23.00 21.50 22.08 8,152 -0.62(-2.73%)
Aug 26, 2020 22.95 22.96 22.41 22.70 1,555 -0.04(-0.18%)
Aug 25, 2020 23.83 23.83 22.51 22.74 16,019 -0.72(-3.07%)
Aug 24, 2020 23.78 23.87 23.20 23.46 8,319 -0.53(-2.21%)
Aug 21, 2020 23.47 23.99 23.28 23.99 1,700 +0.54(+2.30%)
Aug 20, 2020 23.50 24.19 23.27 23.45 5,347 -0.35(-1.47%)
Aug 19, 2020 24.40 24.40 23.61 23.80 2,536 -0.29(-1.19%)
Aug 18, 2020 23.77 24.40 23.50 24.09 12,959 +0.24(+0.99%)
Aug 17, 2020 22.72 23.85 22.72 23.85 7,871 +1.11(+4.88%)
Aug 14, 2020 22.50 22.93 22.50 22.74 2,200 -0.01(-0.04%)
Aug 13, 2020 23.18 23.30 22.51 22.75 7,925 -0.30(-1.30%)
Aug 12, 2020 23.13 23.60 22.70 23.05 10,451 -0.48(-2.03%)
Aug 11, 2020 23.73 23.73 22.85 23.53 11,494 +0.06(+0.24%)
Aug 10, 2020 22.59 23.47 22.59 23.47 7,600 +0.98(+4.36%)
Aug 07, 2020 21.93 22.60 21.79 22.49 11,900 +0.49(+2.23%)
Aug 06, 2020 21.96 22.05 21.77 22.00 4,358 +0.04(+0.18%)
Aug 05, 2020 21.99 22.30 21.59 21.96 4,039 +0.15(+0.68%)
Aug 04, 2020 21.78 22.18 21.45 21.81 3,508 -0.07(-0.31%)
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.