Skip to main content

Acme United Corp (NY: ACU )

46.99 +0.87 (+1.89%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 28.89 29.02 28.80 28.80 2,028 -0.60(-2.04%)
Jul 28, 2022 29.64 29.73 28.65 29.40 4,821 -0.55(-1.85%)
Jul 27, 2022 31.99 31.99 29.71 29.95 3,351 -1.20(-3.84%)
Jul 26, 2022 32.40 32.67 31.15 31.15 12,885 -0.85(-2.66%)
Jul 25, 2022 32.06 33.15 32.00 32.00 15,966 -0.03(-0.09%)
Jul 22, 2022 30.40 32.10 30.40 32.03 16,304 +1.70(+5.61%)
Jul 21, 2022 30.34 30.43 29.94 30.33 4,334 -0.42(-1.37%)
Jul 20, 2022 29.40 30.75 29.40 30.75 8,800 +1.26(+4.27%)
Jul 19, 2022 29.95 29.95 29.39 29.49 7,031 +0.09(+0.31%)
Jul 18, 2022 29.34 29.50 28.84 29.40 6,233 +0.13(+0.44%)
Jul 15, 2022 29.06 29.75 29.00 29.27 7,804 -0.26(-0.88%)
Jul 14, 2022 29.61 29.61 29.10 29.53 3,822 -0.21(-0.71%)
Jul 13, 2022 29.98 30.01 29.48 29.74 2,808 -0.27(-0.90%)
Jul 12, 2022 30.90 31.04 30.01 30.01 1,905 -0.41(-1.35%)
Jul 11, 2022 30.66 30.73 30.40 30.42 2,403 -0.98(-3.12%)
Jul 08, 2022 31.64 31.98 31.01 31.40 7,537 -0.50(-1.57%)
Jul 07, 2022 31.83 32.13 31.00 31.90 4,064 +0.26(+0.82%)
Jul 06, 2022 31.59 31.73 31.38 31.64 6,553 +0.02(+0.06%)
Jul 05, 2022 32.13 32.13 31.06 31.62 8,191 -0.28(-0.88%)
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.