Skip to main content

Acme United Corp (NY: ACU )

42.64 +0.87 (+2.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 36.77 37.61 36.20 37.18 11,175 +0.50(+1.36%)
Mar 30, 2021 36.70 37.23 36.14 36.68 5,463 +0.02(+0.05%)
Mar 29, 2021 37.24 37.76 36.51 36.66 16,937 -1.11(-2.94%)
Mar 26, 2021 37.11 38.28 37.11 37.77 3,192 +0.29(+0.78%)
Mar 25, 2021 36.24 38.32 35.89 37.48 19,929 +0.16(+0.43%)
Mar 24, 2021 37.41 38.81 36.88 37.32 9,583 -0.18(-0.48%)
Mar 23, 2021 39.32 39.59 36.88 37.50 20,838 -1.86(-4.74%)
Mar 22, 2021 38.25 39.93 38.25 39.36 44,362 -0.10(-0.25%)
Mar 19, 2021 38.20 39.46 36.80 39.46 19,689 +1.40(+3.68%)
Mar 18, 2021 37.33 38.12 36.91 38.06 9,561 +1.02(+2.76%)
Mar 17, 2021 36.83 38.08 36.00 37.04 11,102 -0.01(-0.02%)
Mar 16, 2021 38.72 38.92 37.05 37.05 11,348 -1.59(-4.11%)
Mar 15, 2021 39.45 39.59 38.37 38.64 11,118 -0.45(-1.16%)
Mar 12, 2021 38.66 39.46 38.35 39.09 9,259 +0.24(+0.62%)
Mar 11, 2021 36.96 39.23 36.26 38.85 19,293 +2.02(+5.47%)
Mar 10, 2021 36.06 37.24 35.80 36.83 14,110 -0.08(-0.23%)
Mar 09, 2021 35.62 38.24 35.09 36.92 18,057 +1.33(+3.75%)
Mar 08, 2021 33.57 35.58 33.46 35.58 22,793 +2.06(+6.14%)
Mar 05, 2021 35.69 35.99 33.20 33.52 19,796 -2.09(-5.86%)
Mar 04, 2021 33.88 37.47 33.88 35.61 26,670 -0.47(-1.30%)
Mar 03, 2021 34.72 37.32 34.65 36.08 13,931 +1.36(+3.92%)
Mar 02, 2021 34.76 34.84 33.92 34.72 4,581 -0.04(-0.11%)
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.