Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 31.04 31.74 30.91 31.19 9,439 -0.33(-1.06%)
May 27, 2022 30.89 31.52 30.86 31.52 16,748 +0.96(+3.13%)
May 26, 2022 30.44 31.19 30.44 30.57 21,430 -0.27(-0.87%)
May 25, 2022 31.74 31.74 30.70 30.83 5,387 -0.56(-1.80%)
May 24, 2022 30.69 31.62 30.42 31.40 10,722 -0.11(-0.33%)
May 23, 2022 30.61 31.50 30.61 31.50 8,088 +0.89(+2.91%)
May 20, 2022 31.28 31.74 30.21 30.61 25,246 -0.87(-2.77%)
May 19, 2022 31.66 31.95 30.88 31.48 8,590 -0.33(-1.05%)
May 18, 2022 31.36 31.85 31.31 31.82 10,160 +0.72(+2.31%)
May 17, 2022 31.39 32.14 30.81 31.10 4,683 +0.01(+0.03%)
May 16, 2022 31.02 31.77 31.02 31.09 4,108 +0.09(+0.28%)
May 13, 2022 30.42 31.48 30.17 31.01 19,274 +0.58(+1.92%)
May 12, 2022 30.76 30.76 29.72 30.42 5,979 -0.67(-2.15%)
May 11, 2022 31.56 31.56 29.89 31.09 6,949 -0.48(-1.52%)
May 10, 2022 31.99 32.19 31.07 31.57 7,166 -0.21(-0.66%)
May 09, 2022 31.73 32.40 31.28 31.78 9,791 -0.83(-2.55%)
May 06, 2022 32.02 32.76 31.92 32.61 14,624 -0.09(-0.26%)
May 05, 2022 31.71 32.70 30.70 32.70 15,849 +0.79(+2.49%)
May 04, 2022 30.86 32.04 30.86 31.91 4,675 +0.51(+1.61%)
May 03, 2022 30.95 31.94 30.95 31.40 26,958 +0.46(+1.48%)
May 02, 2022 30.79 31.56 30.66 30.94 9,720 -0.62(-1.97%)
Apr 29, 2022 30.93 31.56 30.30 31.56 12,108 +0.37(+1.20%)
Apr 28, 2022 31.09 32.08 30.71 31.19 7,662 +0.16(+0.52%)
Apr 27, 2022 30.74 32.05 30.69 31.03 6,481 -0.07(-0.22%)
Apr 26, 2022 30.81 31.79 30.65 31.09 4,043 +0.00(+0.00%)
Apr 25, 2022 31.47 31.47 29.40 31.09 8,877 +0.01(+0.03%)
Apr 22, 2022 31.57 32.04 30.77 31.08 7,947 -1.23(-3.82%)
Apr 21, 2022 31.96 32.53 31.59 32.32 7,715 -0.10(-0.30%)
Apr 20, 2022 31.33 32.41 31.33 32.41 6,957 +0.84(+2.67%)
Apr 19, 2022 31.57 32.06 31.57 31.57 7,866 +0.24(+0.76%)
Apr 18, 2022 31.25 31.75 31.01 31.33 3,108 +0.10(+0.31%)
Apr 14, 2022 31.38 31.76 31.24 31.24 17,368 -0.28(-0.88%)
Apr 13, 2022 31.75 31.75 31.45 31.51 2,485 +0.23(+0.73%)
Apr 12, 2022 31.53 31.67 31.26 31.28 5,713 -0.19(-0.61%)
Apr 11, 2022 31.57 31.76 30.87 31.48 8,222 -0.33(-1.05%)
Apr 08, 2022 31.56 32.03 31.47 31.81 5,756 -0.23(-0.72%)
Apr 07, 2022 31.91 32.04 29.53 32.04 8,008 +0.23(+0.72%)
Apr 06, 2022 29.75 32.24 29.75 31.81 13,985 -0.01(-0.03%)
Apr 05, 2022 31.79 32.28 31.45 31.82 2,568 -0.47(-1.45%)
Apr 04, 2022 31.87 32.34 31.87 32.29 7,083 -0.01(-0.03%)
Apr 01, 2022 32.60 32.60 32.29 32.30 2,215 +0.01(+0.03%)
Mar 31, 2022 32.29 32.47 32.29 32.29 1,781 +0.12(+0.39%)
Mar 30, 2022 32.30 32.53 32.16 32.16 2,716 -0.01(-0.03%)
Mar 29, 2022 32.30 32.50 32.09 32.17 9,515 -0.10(-0.30%)
Mar 28, 2022 32.24 32.53 32.21 32.27 3,883 -0.23(-0.70%)
Mar 25, 2022 32.75 32.75 32.22 32.50 3,522 -0.07(-0.20%)
Mar 24, 2022 32.07 32.57 32.07 32.56 6,290 -0.21(-0.64%)
Mar 23, 2022 32.40 33.06 31.93 32.77 5,948 +0.34(+1.06%)
Mar 22, 2022 31.93 32.70 31.93 32.43 8,399 +0.00(+0.00%)
Mar 21, 2022 32.75 32.83 32.16 32.43 3,090 -0.84(-2.52%)
Mar 18, 2022 32.28 33.27 31.93 33.27 7,537 +1.18(+3.68%)
Mar 17, 2022 32.00 32.14 31.74 32.09 4,115 +0.26(+0.81%)
Mar 16, 2022 31.69 32.30 31.69 31.83 9,497 +0.14(+0.45%)
Mar 15, 2022 31.69 31.89 31.69 31.69 7,379 +0.00(+0.00%)
Mar 14, 2022 31.42 32.11 31.42 31.69 7,192 +0.00(+0.00%)
Mar 11, 2022 32.16 32.16 31.69 31.69 777 -0.13(-0.42%)
Mar 10, 2022 31.90 31.90 31.69 31.82 1,172 +0.23(+0.72%)
Mar 09, 2022 31.68 32.21 31.54 31.59 6,803 +0.04(+0.12%)
Mar 08, 2022 31.71 32.22 31.54 31.55 3,821 +0.05(+0.15%)
Mar 07, 2022 33.26 33.49 31.51 31.51 9,038 -1.75(-5.27%)
Mar 04, 2022 33.55 33.70 33.16 33.26 3,827 -0.41(-1.22%)
Mar 03, 2022 32.50 33.92 32.50 33.67 10,884 +0.61(+1.84%)
Mar 02, 2022 33.02 33.53 32.74 33.06 5,904 +0.84(+2.60%)
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.