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 (%)
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%)
Oct 03, 2022 22.74 23.15 22.35 23.15 3,363 +0.90(+4.03%)
Sep 30, 2022 22.19 23.18 20.41 22.25 9,322 -0.47(-2.08%)
Sep 29, 2022 22.18 23.15 22.18 22.73 5,286 +0.29(+1.28%)
Sep 28, 2022 23.18 23.18 22.44 22.44 4,316 -0.51(-2.24%)
Sep 27, 2022 23.21 23.32 22.78 22.95 2,157 -0.19(-0.81%)
Sep 26, 2022 24.93 24.96 22.82 23.14 17,828 -2.15(-8.51%)
Sep 23, 2022 26.48 26.48 25.29 25.29 1,617 -1.24(-4.67%)
Sep 22, 2022 27.05 27.12 26.39 26.53 3,913 -0.73(-2.68%)
Sep 21, 2022 26.84 27.34 25.10 27.26 9,161 +1.00(+3.81%)
Sep 20, 2022 25.50 26.26 25.37 26.26 11,977 +0.89(+3.52%)
Sep 19, 2022 25.20 25.64 24.92 25.37 6,963 +0.07(+0.27%)
Sep 16, 2022 24.56 25.31 24.51 25.30 5,636 +0.12(+0.50%)
Sep 15, 2022 25.27 25.75 25.18 25.18 3,677 +0.09(+0.34%)
Sep 14, 2022 25.63 25.95 24.95 25.09 10,144 -0.21(-0.84%)
Sep 13, 2022 25.95 26.11 25.30 25.30 7,222 -0.82(-3.13%)
Sep 12, 2022 27.22 27.22 26.12 26.12 5,511 -0.89(-3.31%)
Sep 09, 2022 26.38 28.23 26.35 27.01 10,214 +0.01(+0.04%)
Sep 08, 2022 26.14 28.08 25.73 27.00 6,843 +1.12(+4.34%)
Sep 07, 2022 25.95 26.26 25.66 25.88 2,243 -0.53(-2.00%)
Sep 06, 2022 25.21 26.56 25.08 26.41 5,342 -0.11(-0.40%)
Sep 02, 2022 27.29 27.29 26.19 26.51 2,213 -0.69(-2.54%)
Sep 01, 2022 27.15 27.45 26.81 27.21 9,648 -0.42(-1.53%)
Aug 31, 2022 27.72 27.85 26.98 27.63 3,450 -0.10(-0.35%)
Aug 30, 2022 27.06 27.87 27.02 27.72 10,329 +0.74(+2.74%)
Aug 29, 2022 25.84 27.02 25.84 26.98 6,232 +0.27(+1.01%)
Aug 26, 2022 27.85 27.85 26.59 26.71 7,572 -0.29(-1.07%)
Aug 25, 2022 27.33 27.58 27.00 27.00 3,140 +0.00(+0.00%)
Aug 24, 2022 26.96 27.38 26.72 27.00 3,429 +0.19(+0.72%)
Aug 23, 2022 27.14 27.14 26.47 26.81 2,791 +0.09(+0.32%)
Aug 22, 2022 26.91 27.17 26.51 26.72 4,436 -0.48(-1.77%)
Aug 19, 2022 26.02 27.21 25.83 27.21 4,895 +0.32(+1.18%)
Aug 18, 2022 27.03 27.04 26.20 26.89 2,995 +0.16(+0.61%)
Aug 17, 2022 26.47 26.72 26.44 26.72 1,830 +0.01(+0.04%)
Aug 16, 2022 27.66 27.66 26.72 26.72 3,438 -0.43(-1.59%)
Aug 15, 2022 27.05 27.20 26.30 27.15 3,763 +0.02(+0.07%)
Aug 12, 2022 26.24 27.76 26.24 27.13 6,895 -0.32(-1.16%)
Aug 11, 2022 27.69 28.10 27.16 27.45 4,971 -0.02(-0.07%)
Aug 10, 2022 26.53 27.69 26.53 27.47 9,090 +1.17(+4.47%)
Aug 09, 2022 27.24 27.24 26.16 26.29 7,009 -1.40(-5.06%)
Aug 08, 2022 27.27 28.37 27.16 27.69 6,732 +0.38(+1.40%)
Aug 05, 2022 27.75 28.43 27.31 27.31 5,973 -0.75(-2.69%)
Aug 04, 2022 28.11 28.64 28.07 28.07 3,991 -0.14(-0.49%)
Aug 03, 2022 27.83 28.20 27.44 28.20 3,916 +0.00(+0.00%)
Aug 02, 2022 28.54 29.00 27.96 28.20 6,698 -0.37(-1.31%)
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.