Skip to main content

Acme United Corp (NY: ACU )

42.64 +0.87 (+2.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 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%)
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.