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 (%)
Jan 31, 2022 30.52 31.45 31.45 21,358 +0.67(+2.17%)
Jan 28, 2022 30.54 31.38 30.46 30.78 7,798 -0.16(-0.51%)
Jan 27, 2022 30.58 31.06 30.47 30.94 9,552 +0.49(+1.61%)
Jan 26, 2022 28.71 30.72 28.71 30.45 12,268 +1.85(+6.46%)
Jan 25, 2022 29.10 29.13 28.41 28.60 9,693 -0.42(-1.46%)
Jan 24, 2022 29.93 30.39 28.72 29.02 12,745 -0.95(-3.17%)
Jan 21, 2022 30.37 30.90 29.67 29.97 12,207 -0.52(-1.72%)
Jan 20, 2022 30.83 30.83 30.44 30.50 4,948 -0.30(-0.96%)
Jan 19, 2022 31.41 31.87 30.37 30.79 17,055 -1.13(-3.55%)
Jan 18, 2022 30.97 31.93 30.97 31.93 5,709 +0.76(+2.45%)
Jan 14, 2022 31.16 0 -0.06(-0.18%)
Jan 13, 2022 30.59 31.61 30.59 31.22 5,742 +0.61(+1.99%)
Jan 12, 2022 31.26 32.43 30.61 30.61 9,654 -0.25(-0.80%)
Jan 11, 2022 30.51 31.14 30.42 30.86 9,950 +0.36(+1.19%)
Jan 10, 2022 31.09 31.59 30.50 30.50 6,005 -0.98(-3.10%)
Jan 07, 2022 31.45 31.89 31.03 31.47 2,924 -0.30(-0.94%)
Jan 06, 2022 31.59 32.29 30.78 31.77 9,711 +0.77(+2.50%)
Jan 05, 2022 31.26 32.27 30.75 31.00 11,471 -0.42(-1.33%)
Jan 04, 2022 31.72 32.11 30.85 31.41 17,272 -0.44(-1.39%)
Jan 03, 2022 31.84 32.50 31.68 31.86 8,891 -0.13(-0.42%)
Dec 31, 2021 31.34 32.25 31.34 31.99 12,322 +0.56(+1.78%)
Dec 30, 2021 31.80 32.19 31.43 31.43 11,216 -0.64(-2.00%)
Dec 29, 2021 31.60 32.22 31.33 32.07 15,422 -0.01(-0.04%)
Dec 28, 2021 32.31 32.85 31.93 32.08 15,962 -0.95(-2.87%)
Dec 27, 2021 33.55 33.94 32.43 33.03 15,069 -0.78(-2.31%)
Dec 23, 2021 33.43 33.88 33.13 33.81 7,256 +0.37(+1.11%)
Dec 22, 2021 31.70 33.45 31.70 33.44 13,876 +1.12(+3.47%)
Dec 21, 2021 32.07 32.50 31.34 32.32 15,010 +0.58(+1.81%)
Dec 20, 2021 30.31 31.75 30.31 31.75 14,377 +1.02(+3.32%)
Dec 17, 2021 30.12 30.87 30.12 30.73 9,719 +0.34(+1.12%)
Dec 16, 2021 31.12 31.32 30.30 30.38 33,147 -1.29(-4.08%)
Dec 15, 2021 30.38 31.68 30.38 31.68 16,585 +0.83(+2.68%)
Dec 14, 2021 30.57 31.32 30.30 30.85 15,899 +0.41(+1.34%)
Dec 13, 2021 30.86 31.32 30.16 30.44 29,127 -1.06(-3.37%)
Dec 10, 2021 30.51 31.66 30.51 31.50 18,568 +0.60(+1.93%)
Dec 09, 2021 30.38 31.87 30.15 30.91 18,617 -2.20(-6.64%)
Dec 08, 2021 31.18 33.10 29.66 33.10 24,345 +1.67(+5.30%)
Dec 07, 2021 31.51 31.79 30.71 31.44 17,240 +0.02(+0.06%)
Dec 06, 2021 31.66 32.59 30.54 31.42 13,737 -0.47(-1.46%)
Dec 03, 2021 30.54 31.88 30.54 31.88 6,624 +0.94(+3.04%)
Dec 02, 2021 32.29 32.90 30.59 30.94 6,824 -0.41(-1.30%)
Dec 01, 2021 33.10 33.30 31.35 31.35 11,566 -1.83(-5.51%)
Nov 30, 2021 33.41 33.80 32.21 33.18 4,669 -0.22(-0.66%)
Nov 29, 2021 31.32 34.24 31.32 33.40 12,625 +2.09(+6.67%)
Nov 26, 2021 31.04 31.32 30.66 31.31 6,271 +0.31(+1.01%)
Nov 24, 2021 32.76 33.74 30.94 31.00 12,831 -1.76(-5.36%)
Nov 23, 2021 34.50 34.50 32.76 32.76 8,367 -1.41(-4.14%)
Nov 22, 2021 34.42 35.04 33.79 34.17 9,025 +0.00(+0.00%)
Nov 19, 2021 33.97 34.63 33.96 34.17 2,164 +0.41(+1.21%)
Nov 18, 2021 35.60 34.41 33.76 33.76 6,202 -0.41(-1.19%)
Nov 17, 2021 34.93 34.97 34.15 34.17 6,761 -0.76(-2.17%)
Nov 16, 2021 34.14 35.50 34.14 34.93 7,203 +0.85(+2.51%)
Nov 15, 2021 34.17 34.25 33.96 34.08 2,743 -0.09(-0.28%)
Nov 12, 2021 34.19 34.74 33.73 34.17 6,042 -0.41(-1.18%)
Nov 11, 2021 35.60 35.81 33.75 34.58 4,870 -0.54(-1.54%)
Nov 10, 2021 34.49 35.12 2,761 +0.27(+0.78%)
Nov 09, 2021 34.64 34.85 33.79 34.85 6,314 +0.11(+0.31%)
Nov 08, 2021 33.70 35.10 33.70 34.74 11,327 +0.76(+2.23%)
Nov 05, 2021 33.71 34.90 33.71 33.98 6,737 -0.29(-0.86%)
Nov 04, 2021 35.46 35.46 34.28 34.28 17,301 -1.39(-3.89%)
Nov 03, 2021 36.31 36.54 35.66 35.66 4,081 -0.57(-1.57%)
Nov 02, 2021 35.61 36.72 35.41 36.23 6,843 +0.83(+2.33%)
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.