Skip to main content

Acme United Corp (NY: ACU )

24.03 +0.11 (+0.46%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 21.73 22.14 21.27 21.90 10,104 +0.13(+0.60%)
Dec 29, 2022 22.04 22.06 21.62 21.77 3,745 +0.01(+0.05%)
Dec 28, 2022 22.18 22.48 21.38 21.76 9,988 -0.56(-2.49%)
Dec 27, 2022 22.34 22.34 22.17 22.32 1,090 +0.05(+0.21%)
Dec 23, 2022 22.66 22.66 22.05 22.27 3,969 -0.38(-1.69%)
Dec 22, 2022 22.76 22.76 21.97 22.65 5,943 -0.19(-0.82%)
Dec 21, 2022 22.96 23.26 22.84 22.84 3,626 -0.07(-0.31%)
Dec 20, 2022 23.05 23.42 22.91 22.91 2,540 -0.26(-1.12%)
Dec 19, 2022 23.25 23.32 22.88 23.17 3,835 -0.47(-1.99%)
Dec 16, 2022 22.99 23.64 22.76 23.64 3,549 +0.50(+2.16%)
Dec 15, 2022 23.27 23.48 22.75 23.14 18,117 -0.06(-0.26%)
Dec 14, 2022 23.24 23.46 23.06 23.20 3,775 +0.19(+0.83%)
Dec 13, 2022 24.15 24.29 23.01 23.01 30,703 -0.72(-3.03%)
Dec 12, 2022 23.90 24.18 23.50 23.73 4,860 -0.18(-0.75%)
Dec 09, 2022 24.25 24.38 23.91 23.91 4,861 -0.39(-1.60%)
Dec 08, 2022 24.47 24.49 23.80 24.30 9,188 +0.00(+0.00%)
Dec 07, 2022 24.00 24.38 24.00 24.30 2,518 -0.18(-0.74%)
Dec 06, 2022 23.86 24.60 23.86 24.48 11,218 +0.18(+0.74%)
Dec 05, 2022 23.81 24.30 23.57 24.30 9,463 +0.53(+2.23%)
Dec 02, 2022 23.43 24.19 23.43 23.77 8,129 +0.08(+0.34%)
Dec 01, 2022 23.56 24.00 23.36 23.69 14,115 +0.01(+0.04%)
Nov 30, 2022 23.76 24.18 23.26 23.68 9,913 -0.06(-0.25%)
Nov 29, 2022 24.56 24.76 23.74 23.74 5,885 -0.85(-3.46%)
Nov 28, 2022 24.38 25.19 24.29 24.59 4,178 -0.20(-0.81%)
Nov 25, 2022 23.32 24.79 23.32 24.79 9,479 +1.54(+6.62%)
Nov 23, 2022 23.99 24.00 23.25 23.25 1,288 -0.70(-2.92%)
Nov 22, 2022 24.40 24.52 23.77 23.95 4,591 -0.45(-1.84%)
Nov 21, 2022 24.25 24.45 24.25 24.40 1,738 -0.37(-1.49%)
Nov 18, 2022 24.53 24.77 24.20 24.77 8,409 +0.00(+0.00%)
Nov 17, 2022 24.66 24.77 24.09 24.77 3,513 +0.27(+1.10%)
Nov 16, 2022 24.95 25.20 24.50 24.50 11,091 -0.89(-3.51%)
Nov 15, 2022 25.15 25.39 24.50 25.39 16,652 +0.95(+3.89%)
Nov 14, 2022 24.94 25.16 24.41 24.44 12,599 -0.95(-3.74%)
Nov 11, 2022 24.30 25.39 24.30 25.39 9,964 +0.82(+3.32%)
Nov 10, 2022 24.19 24.57 23.88 24.57 8,482 +0.93(+3.95%)
Nov 09, 2022 24.14 24.14 23.52 23.64 4,899 -0.11(-0.46%)
Nov 08, 2022 24.22 24.50 23.75 23.75 3,577 -0.55(-2.26%)
Nov 07, 2022 24.14 24.87 23.71 24.30 10,528 +0.31(+1.29%)
Nov 04, 2022 23.75 24.10 23.71 23.99 5,266 +0.27(+1.14%)
Nov 03, 2022 23.75 23.85 23.35 23.72 5,777 -0.43(-1.76%)
Nov 02, 2022 24.30 24.30 23.61 24.15 4,552 -0.23(-0.94%)
Nov 01, 2022 24.91 25.19 24.08 24.38 8,240 +0.46(+1.94%)
Oct 31, 2022 23.89 25.00 23.70 23.91 14,783 -0.36(-1.48%)
Oct 28, 2022 23.71 24.27 23.70 24.27 7,536 +0.81(+3.45%)
Oct 27, 2022 23.70 24.18 23.31 23.46 30,942 +0.23(+0.99%)
Oct 26, 2022 23.31 23.68 23.23 23.23 4,201 -0.33(-1.40%)
Oct 25, 2022 23.47 24.09 23.43 23.56 6,800 +0.11(+0.47%)
Oct 24, 2022 23.30 24.29 23.20 23.45 7,251 +0.45(+1.96%)
Oct 21, 2022 24.00 24.00 22.66 23.00 21,591 -2.31(-9.13%)
Oct 20, 2022 24.63 25.31 24.39 25.31 22,192 +0.88(+3.60%)
Oct 19, 2022 24.24 24.72 24.24 24.43 3,123 -0.21(-0.85%)
Oct 18, 2022 24.75 24.75 24.32 24.64 7,276 +0.39(+1.61%)
Oct 17, 2022 24.39 24.87 24.25 24.25 1,263 -0.32(-1.30%)
Oct 14, 2022 23.75 24.57 23.57 24.57 2,986 +0.40(+1.65%)
Oct 13, 2022 23.43 24.43 23.25 24.17 1,296 +0.16(+0.67%)
Oct 12, 2022 23.76 24.01 23.35 24.01 3,568 +0.74(+3.18%)
Oct 11, 2022 23.50 24.03 23.27 23.27 7,703 -0.53(-2.23%)
Oct 10, 2022 23.86 24.18 23.56 23.80 5,686 +0.00(+0.00%)
Oct 07, 2022 23.77 24.56 23.66 23.80 12,674 -0.21(-0.87%)
Oct 06, 2022 23.26 24.69 23.26 24.01 14,460 +0.28(+1.18%)
Oct 05, 2022 23.76 24.24 23.05 23.73 14,856 -0.22(-0.92%)
Oct 04, 2022 23.73 24.82 23.73 23.95 9,827 +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.