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 (%)
Dec 30, 2022 21.01 21.40 20.56 21.17 10,452 +0.13(+0.60%)
Dec 29, 2022 21.31 21.33 20.90 21.05 3,874 +0.01(+0.05%)
Dec 28, 2022 21.44 21.73 20.67 21.04 10,332 -0.54(-2.49%)
Dec 27, 2022 21.60 21.60 21.43 21.57 1,127 +0.04(+0.21%)
Dec 23, 2022 21.91 21.91 21.31 21.53 4,105 -0.37(-1.69%)
Dec 22, 2022 22.00 22.00 21.24 21.90 6,147 -0.18(-0.82%)
Dec 21, 2022 22.20 22.49 22.08 22.08 3,750 -0.07(-0.31%)
Dec 20, 2022 22.28 22.64 22.15 22.15 2,627 -0.25(-1.12%)
Dec 19, 2022 22.48 22.54 22.12 22.40 3,967 -0.45(-1.99%)
Dec 16, 2022 22.22 22.85 22.00 22.85 3,671 +0.48(+2.16%)
Dec 15, 2022 22.50 22.70 21.99 22.37 18,741 -0.06(-0.26%)
Dec 14, 2022 22.47 22.67 22.29 22.43 3,905 +0.18(+0.83%)
Dec 13, 2022 23.35 23.48 22.24 22.24 31,760 -0.70(-3.03%)
Dec 12, 2022 23.10 23.37 22.71 22.94 5,027 -0.17(-0.75%)
Dec 09, 2022 23.44 23.57 23.11 23.11 5,028 -0.38(-1.60%)
Dec 08, 2022 23.66 23.67 23.01 23.49 9,504 +0.00(+0.00%)
Dec 07, 2022 23.20 23.57 23.20 23.49 2,604 -0.17(-0.74%)
Dec 06, 2022 23.07 23.78 23.07 23.66 11,604 +0.17(+0.74%)
Dec 05, 2022 23.02 23.49 22.78 23.49 9,789 +0.51(+2.23%)
Dec 02, 2022 22.65 23.38 22.65 22.98 8,409 +0.08(+0.34%)
Dec 01, 2022 22.78 23.20 22.58 22.90 14,601 +0.01(+0.04%)
Nov 30, 2022 22.97 23.37 22.49 22.89 10,254 -0.06(-0.25%)
Nov 29, 2022 23.74 23.93 22.95 22.95 6,087 -0.82(-3.46%)
Nov 28, 2022 23.57 24.35 23.48 23.77 4,321 -0.19(-0.81%)
Nov 25, 2022 22.54 23.96 22.54 23.96 9,805 +1.49(+6.62%)
Nov 23, 2022 23.19 23.20 22.48 22.48 1,332 -0.68(-2.92%)
Nov 22, 2022 23.59 23.70 22.98 23.15 4,749 -0.43(-1.84%)
Nov 21, 2022 23.44 23.64 23.44 23.59 1,797 -0.36(-1.49%)
Nov 18, 2022 23.71 23.95 23.39 23.95 8,698 +0.00(+0.00%)
Nov 17, 2022 23.84 23.95 23.29 23.95 3,634 +0.26(+1.10%)
Nov 16, 2022 24.12 24.36 23.68 23.68 11,473 -0.86(-3.51%)
Nov 15, 2022 24.31 24.54 23.68 24.54 17,225 +0.92(+3.89%)
Nov 14, 2022 24.11 24.32 23.60 23.63 13,033 -0.92(-3.74%)
Nov 11, 2022 23.49 24.54 23.49 24.54 10,307 +0.79(+3.32%)
Nov 10, 2022 23.38 23.75 23.08 23.75 8,774 +0.90(+3.95%)
Nov 09, 2022 23.34 23.34 22.74 22.85 5,067 -0.11(-0.46%)
Nov 08, 2022 23.41 23.68 22.96 22.96 3,700 -0.53(-2.26%)
Nov 07, 2022 23.34 24.04 22.92 23.49 10,890 +0.30(+1.29%)
Nov 04, 2022 22.96 23.30 22.92 23.19 5,447 +0.26(+1.14%)
Nov 03, 2022 22.96 23.06 22.57 22.93 5,976 -0.41(-1.76%)
Nov 02, 2022 23.49 23.49 22.82 23.34 4,708 -0.22(-0.94%)
Nov 01, 2022 24.08 24.35 23.28 23.56 8,523 +0.45(+1.94%)
Oct 31, 2022 23.09 24.17 22.91 23.11 15,292 -0.35(-1.48%)
Oct 28, 2022 22.92 23.46 22.91 23.46 7,795 +0.78(+3.45%)
Oct 27, 2022 22.91 23.37 22.53 22.68 32,007 +0.22(+0.99%)
Oct 26, 2022 22.53 22.89 22.46 22.46 4,345 -0.32(-1.40%)
Oct 25, 2022 22.69 23.29 22.65 22.78 7,034 +0.11(+0.47%)
Oct 24, 2022 22.52 23.48 22.42 22.67 7,500 +0.43(+1.96%)
Oct 21, 2022 23.20 23.20 21.91 22.23 22,334 -2.23(-9.13%)
Oct 20, 2022 23.81 24.47 23.58 24.47 22,956 +0.85(+3.60%)
Oct 19, 2022 23.43 23.90 23.43 23.62 3,230 -0.20(-0.85%)
Oct 18, 2022 23.93 23.93 23.51 23.82 7,526 +0.38(+1.61%)
Oct 17, 2022 23.58 24.04 23.44 23.44 1,306 -0.31(-1.30%)
Oct 14, 2022 22.96 23.75 22.79 23.75 3,088 +0.39(+1.66%)
Oct 13, 2022 22.65 23.62 22.47 23.36 1,340 +0.15(+0.67%)
Oct 12, 2022 22.97 23.21 22.57 23.21 3,690 +0.72(+3.18%)
Oct 11, 2022 22.72 23.23 22.50 22.50 7,968 -0.51(-2.23%)
Oct 10, 2022 23.07 23.37 22.78 23.01 5,881 +0.00(+0.00%)
Oct 07, 2022 22.98 23.74 22.87 23.01 13,110 -0.20(-0.87%)
Oct 06, 2022 22.49 23.87 22.49 23.21 14,958 +0.27(+1.18%)
Oct 05, 2022 22.97 23.43 22.28 22.94 15,367 -0.21(-0.92%)
Oct 04, 2022 22.94 23.99 22.94 23.15 10,165 +0.00(+0.01%)
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.