Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 18.48 18.55 18.18 18.34 4,030 -0.31(-1.66%)
Sep 27, 2019 18.54 18.84 18.47 18.64 3,734 -0.12(-0.63%)
Sep 26, 2019 18.74 19.00 18.58 18.76 5,658 -0.17(-0.91%)
Sep 25, 2019 18.67 19.21 18.67 18.94 3,357 +0.05(+0.29%)
Sep 24, 2019 19.08 19.10 18.72 18.88 2,191 -0.34(-1.75%)
Sep 23, 2019 18.13 19.22 17.84 19.22 5,198 +1.01(+5.55%)
Sep 20, 2019 17.98 18.21 17.85 18.21 4,283 +0.25(+1.42%)
Sep 19, 2019 18.43 18.44 17.85 17.95 15,021 -0.34(-1.84%)
Sep 18, 2019 18.30 18.55 17.84 18.29 16,002 -0.18(-0.99%)
Sep 17, 2019 18.50 18.50 18.30 18.47 6,522 +0.00(+0.00%)
Sep 16, 2019 18.68 18.82 18.31 18.47 10,646 -0.37(-1.98%)
Sep 13, 2019 18.81 19.10 18.42 18.84 2,306 -0.13(-0.67%)
Sep 12, 2019 19.04 19.04 18.71 18.97 923 -0.05(-0.29%)
Sep 11, 2019 18.59 19.21 18.59 19.03 15,895 +0.13(+0.67%)
Sep 10, 2019 18.69 19.00 18.69 18.90 9,717 -0.13(-0.67%)
Sep 09, 2019 18.64 19.12 18.51 19.03 9,336 +0.43(+2.30%)
Sep 06, 2019 18.27 18.66 18.03 18.60 13,840 +0.47(+2.61%)
Sep 05, 2019 17.90 18.38 17.81 18.13 16,443 +0.23(+1.27%)
Sep 04, 2019 17.83 18.12 17.32 17.90 18,059 +0.30(+1.71%)
Sep 03, 2019 17.79 18.27 17.56 17.60 8,292 -0.87(-4.73%)
Aug 30, 2019 18.95 18.95 18.47 18.47 3,844 -0.61(-3.20%)
Aug 29, 2019 19.12 19.23 18.65 19.08 7,468 +0.23(+1.24%)
Aug 28, 2019 18.80 18.94 18.80 18.85 1,073 -0.11(-0.56%)
Aug 27, 2019 18.95 18.95 18.71 18.95 10,340 +0.05(+0.24%)
Aug 26, 2019 19.03 19.11 18.47 18.91 12,679 +0.07(+0.39%)
Aug 23, 2019 18.60 18.84 18.39 18.84 4,503 -0.19(-1.00%)
Aug 22, 2019 19.55 19.55 19.03 19.03 5,319 -0.52(-2.65%)
Aug 21, 2019 18.96 19.55 18.57 19.55 1,435 +0.33(+1.71%)
Aug 20, 2019 19.35 19.57 19.11 19.22 7,425 -0.23(-1.17%)
Aug 19, 2019 18.49 19.46 18.44 19.45 20,172 +0.67(+3.59%)
Aug 16, 2019 18.63 18.98 18.07 18.77 16,366 +0.15(+0.83%)
Aug 15, 2019 17.75 18.74 17.75 18.62 9,644 +0.14(+0.74%)
Aug 14, 2019 18.71 18.96 17.12 18.48 21,379 -0.64(-3.33%)
Aug 13, 2019 19.07 19.48 18.71 19.12 28,684 +0.41(+2.19%)
Aug 12, 2019 18.34 19.12 18.11 18.71 16,215 +0.64(+3.53%)
Aug 09, 2019 17.61 18.13 17.45 18.07 13,071 +0.09(+0.51%)
Aug 08, 2019 17.61 18.46 17.61 17.98 6,867 +0.25(+1.39%)
Aug 07, 2019 17.68 17.81 17.55 17.73 1,549 +0.12(+0.67%)
Aug 06, 2019 17.23 17.92 17.23 17.62 3,039 +0.56(+3.25%)
Aug 05, 2019 18.30 18.30 16.91 17.06 2,476 -1.24(-6.77%)
Aug 02, 2019 18.58 18.58 18.30 18.30 1,867 -0.28(-1.52%)
Aug 01, 2019 18.95 19.05 18.46 18.58 4,950 -0.36(-1.88%)
Jul 31, 2019 19.01 19.12 18.94 18.94 5,976 -0.02(-0.10%)
Jul 30, 2019 19.03 19.21 18.95 18.95 9,441 +0.00(+0.00%)
Jul 29, 2019 18.98 19.15 18.76 18.95 23,939 -0.20(-1.05%)
Jul 26, 2019 19.04 19.15 18.82 19.15 8,787 +0.14(+0.72%)
Jul 25, 2019 19.12 19.12 18.55 19.02 8,404 +0.01(+0.05%)
Jul 24, 2019 19.00 19.50 18.64 19.01 14,815 +0.43(+2.30%)
Jul 23, 2019 18.84 19.31 18.46 18.58 14,065 -0.35(-1.83%)
Jul 22, 2019 18.49 18.93 18.17 18.93 20,409 +0.66(+3.59%)
Jul 19, 2019 18.45 18.84 18.03 18.27 23,067 +0.15(+0.80%)
Jul 18, 2019 16.39 18.89 16.39 18.13 27,592 +0.64(+3.64%)
Jul 17, 2019 17.84 18.29 17.49 17.49 15,538 -0.36(-1.99%)
Jul 16, 2019 18.80 18.82 17.70 17.84 18,406 -1.01(-5.36%)
Jul 15, 2019 19.38 19.85 18.83 18.85 19,715 -0.36(-1.85%)
Jul 12, 2019 19.72 19.82 19.21 19.21 12,851 -0.63(-3.17%)
Jul 11, 2019 19.70 19.84 19.47 19.84 3,326 -0.15(-0.73%)
Jul 10, 2019 20.05 20.14 19.41 19.98 4,109 +0.29(+1.48%)
Jul 09, 2019 19.68 19.96 19.54 19.69 2,025 -0.16(-0.83%)
Jul 08, 2019 19.68 20.03 19.30 19.86 6,453 +0.38(+1.96%)
Jul 05, 2019 19.56 19.99 18.59 19.47 4,064 -0.10(-0.51%)
Jul 03, 2019 19.80 19.80 19.57 19.57 1,757 -0.46(-2.27%)
Jul 02, 2019 19.48 20.03 18.89 20.03 21,255 +0.55(+2.80%)
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.