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 (%)
Nov 30, 2023 36.38 36.38 35.70 36.00 5,801 +0.00(+0.00%)
Nov 29, 2023 35.17 36.00 34.60 36.00 4,736 +0.95(+2.71%)
Nov 28, 2023 37.10 37.41 33.80 35.05 20,843 -1.40(-3.84%)
Nov 27, 2023 37.99 37.99 36.45 36.45 20,405 -1.14(-3.03%)
Nov 24, 2023 37.00 37.59 35.92 37.59 5,496 +0.60(+1.62%)
Nov 22, 2023 37.43 37.43 35.91 36.99 2,718 -0.01(-0.03%)
Nov 21, 2023 37.79 37.79 36.61 37.00 6,907 -0.83(-2.19%)
Nov 20, 2023 37.49 39.73 36.73 37.83 41,951 +0.34(+0.91%)
Nov 17, 2023 37.19 37.88 37.09 37.49 4,732 +0.18(+0.48%)
Nov 16, 2023 37.51 38.00 35.51 37.31 7,605 -0.58(-1.53%)
Nov 15, 2023 39.75 41.40 37.40 37.89 12,483 -1.93(-4.85%)
Nov 14, 2023 37.48 40.00 36.41 39.82 18,490 +2.99(+8.12%)
Nov 13, 2023 31.89 37.59 31.89 36.83 41,656 +5.81(+18.73%)
Nov 10, 2023 31.10 31.28 30.82 31.02 8,695 -0.04(-0.13%)
Nov 09, 2023 30.66 31.89 30.66 31.06 7,165 -0.43(-1.37%)
Nov 08, 2023 31.76 32.70 31.21 31.49 9,734 -0.06(-0.19%)
Nov 07, 2023 32.51 32.91 31.55 31.55 6,965 -1.70(-5.11%)
Nov 06, 2023 33.17 34.01 32.37 33.25 14,282 +0.16(+0.48%)
Nov 03, 2023 33.33 33.97 33.09 33.09 3,024 -0.69(-2.04%)
Nov 02, 2023 32.67 34.38 32.67 33.78 6,621 -0.98(-2.82%)
Nov 01, 2023 32.95 34.76 32.77 34.76 5,192 +1.26(+3.76%)
Oct 31, 2023 32.20 33.52 32.20 33.50 6,044 +0.74(+2.26%)
Oct 30, 2023 30.89 32.96 30.21 32.76 20,892 +2.36(+7.76%)
Oct 27, 2023 29.90 30.53 29.45 30.40 7,973 +0.34(+1.13%)
Oct 26, 2023 29.50 30.23 29.50 30.06 4,523 +0.49(+1.66%)
Oct 25, 2023 30.86 30.86 29.41 29.57 3,834 -0.40(-1.33%)
Oct 24, 2023 30.25 30.50 29.01 29.97 8,103 +0.96(+3.31%)
Oct 23, 2023 29.09 29.97 28.03 29.01 10,248 +0.57(+2.00%)
Oct 20, 2023 27.40 28.44 27.21 28.44 4,720 +0.39(+1.39%)
Oct 19, 2023 28.42 28.42 27.76 28.05 1,914 -0.34(-1.20%)
Oct 18, 2023 28.63 28.74 28.36 28.39 2,156 -0.23(-0.80%)
Oct 17, 2023 28.48 29.09 28.48 28.62 3,444 +0.00(+0.00%)
Oct 16, 2023 26.92 28.62 26.66 28.62 5,115 +1.70(+6.32%)
Oct 13, 2023 27.24 27.96 26.32 26.92 15,065 -0.78(-2.82%)
Oct 12, 2023 27.76 27.76 27.18 27.70 2,833 -0.41(-1.46%)
Oct 11, 2023 27.83 28.11 27.83 28.11 1,485 -0.38(-1.33%)
Oct 10, 2023 28.49 29.17 28.49 28.49 1,739 +0.09(+0.32%)
Oct 09, 2023 27.56 28.41 27.56 28.40 1,619 +0.32(+1.16%)
Oct 06, 2023 28.53 28.53 28.07 28.07 675 -0.46(-1.59%)
Oct 05, 2023 27.63 28.53 27.63 28.53 4,236 +0.75(+2.70%)
Oct 04, 2023 27.79 28.79 27.19 27.78 7,137 -0.02(-0.07%)
Oct 03, 2023 29.26 29.69 27.80 27.80 5,166 -2.00(-6.71%)
Oct 02, 2023 29.72 30.55 29.28 29.80 3,338 -0.09(-0.30%)
Sep 29, 2023 29.20 31.06 29.20 29.89 11,061 -0.11(-0.37%)
Sep 28, 2023 29.57 30.00 29.07 30.00 4,349 +1.19(+4.13%)
Sep 27, 2023 29.01 31.00 28.40 28.81 5,147 +0.28(+0.98%)
Sep 26, 2023 28.09 28.53 27.57 28.53 8,031 +1.00(+3.63%)
Sep 25, 2023 28.21 27.86 27.53 27.53 6,112 -1.54(-5.31%)
Sep 22, 2023 28.99 29.52 28.63 29.07 4,090 +0.17(+0.59%)
Sep 21, 2023 28.98 29.02 28.70 28.91 2,587 -0.27(-0.93%)
Sep 20, 2023 29.37 29.84 28.71 29.18 3,884 +0.07(+0.26%)
Sep 19, 2023 30.01 30.44 28.50 29.10 17,826 -1.24(-4.09%)
Sep 18, 2023 31.05 31.05 29.79 30.34 8,487 -0.80(-2.57%)
Sep 15, 2023 28.50 31.14 28.45 31.14 8,644 +2.93(+10.40%)
Sep 14, 2023 26.13 28.38 26.10 28.21 5,537 +1.57(+5.88%)
Sep 13, 2023 27.14 27.64 26.64 26.64 3,246 -0.82(-2.99%)
Sep 12, 2023 27.54 28.38 27.41 27.46 3,342 -0.24(-0.87%)
Sep 11, 2023 25.66 27.78 25.62 27.70 12,896 +2.05(+7.99%)
Sep 08, 2023 26.70 27.12 25.65 25.65 3,145 -0.94(-3.54%)
Sep 07, 2023 28.15 28.34 26.57 26.59 5,989 -1.83(-6.44%)
Sep 06, 2023 29.02 29.02 28.19 28.42 4,018 +0.25(+0.89%)
Sep 05, 2023 29.11 29.20 28.14 28.17 12,283 -1.49(-5.02%)
Sep 01, 2023 29.22 30.22 29.22 29.66 5,825 +0.15(+0.51%)
Aug 31, 2023 30.38 30.65 29.51 29.51 7,154 -0.47(-1.58%)
Aug 30, 2023 30.61 30.61 29.98 29.98 1,704 -0.75(-2.46%)
Aug 29, 2023 30.72 31.12 29.82 30.74 9,532 +0.23(+0.75%)
Aug 28, 2023 31.00 31.00 29.72 30.51 4,406 -0.68(-2.18%)
Aug 25, 2023 31.00 31.19 30.94 31.19 1,964 +0.00(+0.00%)
Aug 24, 2023 31.00 31.19 29.54 31.19 6,959 +1.42(+4.77%)
Aug 23, 2023 30.53 31.88 29.77 29.77 16,721 -1.26(-4.06%)
Aug 22, 2023 30.27 31.16 29.97 31.03 7,363 +1.35(+4.55%)
Aug 21, 2023 29.12 30.88 29.12 29.68 12,820 -0.78(-2.56%)
Aug 18, 2023 31.60 31.86 30.05 30.46 11,740 -0.63(-2.03%)
Aug 17, 2023 32.39 32.61 30.87 31.09 15,998 -1.34(-4.13%)
Aug 16, 2023 32.30 35.00 31.00 32.43 11,569 +0.83(+2.63%)
Aug 15, 2023 33.09 33.20 31.20 31.60 9,322 -0.72(-2.23%)
Aug 14, 2023 36.11 36.56 32.32 32.32 20,706 -5.24(-13.95%)
Aug 11, 2023 35.55 37.99 35.55 37.56 15,609 +2.16(+6.10%)
Aug 10, 2023 35.23 35.89 34.62 35.40 13,130 -0.05(-0.14%)
Aug 09, 2023 33.50 35.70 33.50 35.45 39,044 +2.24(+6.74%)
Aug 08, 2023 33.40 33.79 32.42 33.21 8,932 -0.27(-0.81%)
Aug 07, 2023 32.00 33.69 32.00 33.48 20,443 +1.85(+5.85%)
Aug 04, 2023 30.80 31.70 30.29 31.63 7,404 +1.31(+4.32%)
Aug 03, 2023 30.00 30.78 29.82 30.32 10,332 -0.15(-0.49%)
Aug 02, 2023 30.93 30.93 29.65 30.47 7,568 -0.32(-1.04%)
Aug 01, 2023 29.57 30.79 29.23 30.79 7,967 +0.37(+1.22%)
Jul 31, 2023 28.28 30.42 27.38 30.42 51,780 +2.93(+10.66%)
Jul 28, 2023 25.44 27.49 25.44 27.49 11,244 +1.66(+6.43%)
Jul 27, 2023 25.82 25.89 25.01 25.83 33,341 +0.10(+0.39%)
Jul 26, 2023 25.28 25.74 25.04 25.73 22,232 +0.91(+3.67%)
Jul 25, 2023 26.59 26.59 24.82 24.82 32,306 -1.38(-5.27%)
Jul 24, 2023 27.80 27.80 25.70 26.20 51,461 -0.02(-0.08%)
Jul 21, 2023 25.01 26.83 24.50 26.22 27,366 +1.22(+4.88%)
Jul 20, 2023 24.80 25.00 24.53 25.00 3,726 +0.01(+0.04%)
Jul 19, 2023 25.54 25.54 24.70 24.99 9,719 -0.89(-3.44%)
Jul 18, 2023 25.50 26.54 25.50 25.88 16,420 +0.39(+1.53%)
Jul 17, 2023 26.04 26.04 25.12 25.49 5,008 +0.49(+1.96%)
Jul 14, 2023 25.14 25.35 24.50 25.00 15,220 -0.01(-0.04%)
Jul 13, 2023 24.92 26.25 24.92 25.01 4,964 +0.01(+0.04%)
Jul 12, 2023 25.87 25.87 25.00 25.00 11,721 -1.20(-4.58%)
Jul 11, 2023 25.97 26.43 25.52 26.20 5,347 +0.34(+1.31%)
Jul 10, 2023 25.25 26.38 25.00 25.86 10,123 -0.57(-2.16%)
Jul 07, 2023 25.50 26.45 25.38 26.43 3,334 +1.05(+4.14%)
Jul 06, 2023 24.43 25.56 24.43 25.38 7,223 +0.44(+1.76%)
Jul 05, 2023 25.12 25.59 24.28 24.94 17,603 -0.06(-0.24%)
Jul 03, 2023 24.87 26.03 24.44 25.00 10,558 +0.06(+0.24%)
Jun 30, 2023 24.76 24.94 24.47 24.94 2,073 -0.07(-0.30%)
Jun 29, 2023 24.50 25.10 24.50 25.02 5,919 +0.57(+2.35%)
Jun 28, 2023 25.19 25.50 24.42 24.44 12,225 -0.86(-3.40%)
Jun 27, 2023 25.50 25.50 24.02 25.30 3,006 +0.02(+0.08%)
Jun 26, 2023 24.93 25.37 24.93 25.28 2,261 -0.15(-0.59%)
Jun 23, 2023 25.24 25.43 24.57 25.43 2,519 +0.33(+1.31%)
Jun 22, 2023 25.39 25.54 24.37 25.10 2,451 -0.04(-0.16%)
Jun 21, 2023 24.64 25.14 24.64 25.14 4,789 +0.61(+2.49%)
Jun 20, 2023 24.70 25.24 24.47 24.53 5,537 -0.17(-0.69%)
Jun 16, 2023 24.29 25.39 24.29 24.70 4,356 +0.26(+1.06%)
Jun 15, 2023 26.25 26.25 24.44 24.44 19,457 -1.56(-6.00%)
May 08, 2023 26.24 26.61 25.82 26.00 5,789 -0.24(-0.91%)
May 05, 2023 26.49 26.49 25.77 26.24 1,967 +0.14(+0.54%)
May 04, 2023 26.97 26.97 25.50 26.10 5,648 +0.89(+3.53%)
May 03, 2023 25.74 25.99 25.21 25.21 3,320 +0.13(+0.52%)
May 02, 2023 25.70 25.94 25.02 25.08 5,605 -0.70(-2.72%)
May 01, 2023 25.20 26.39 25.20 25.78 5,092 -0.42(-1.60%)
Apr 28, 2023 25.60 26.39 25.60 26.20 3,375 -0.22(-0.83%)
Apr 27, 2023 26.14 26.49 25.85 26.42 4,240 +0.27(+1.03%)
Apr 26, 2023 26.00 26.34 25.44 26.15 4,768 +0.04(+0.15%)
Apr 25, 2023 26.70 27.17 26.11 26.11 6,300 -0.35(-1.32%)
Apr 24, 2023 27.05 28.00 26.00 26.46 9,953 -0.53(-1.96%)
Apr 21, 2023 25.25 26.99 25.10 26.99 15,671 +2.08(+8.35%)
Apr 20, 2023 25.22 25.44 24.91 24.91 1,674 -0.44(-1.74%)
Apr 19, 2023 25.17 25.96 24.91 25.35 5,225 +0.25(+1.00%)
Apr 18, 2023 25.34 26.43 25.06 25.10 8,348 -0.90(-3.47%)
Apr 17, 2023 25.66 26.74 25.47 26.00 3,575 +0.35(+1.37%)
Apr 14, 2023 26.25 26.25 25.26 25.65 5,416 -0.63(-2.40%)
Apr 13, 2023 26.82 26.98 26.25 26.28 2,152 -1.23(-4.47%)
Apr 12, 2023 26.74 27.79 26.50 27.51 8,152 +0.76(+2.84%)
Apr 11, 2023 25.32 27.32 25.00 26.75 6,817 +1.88(+7.56%)
Apr 10, 2023 24.58 25.43 24.45 24.87 7,407 -0.15(-0.60%)
Apr 06, 2023 23.09 25.02 23.09 25.02 7,021 +1.42(+6.02%)
Apr 05, 2023 22.90 23.84 22.53 23.60 3,715 +0.36(+1.55%)
Apr 04, 2023 22.61 23.25 22.61 23.24 2,031 +0.33(+1.44%)
Apr 03, 2023 22.89 23.60 22.80 22.91 5,415 -0.09(-0.39%)
Mar 31, 2023 22.86 23.43 22.86 23.00 1,421 +0.14(+0.61%)
Mar 30, 2023 23.66 23.66 22.86 22.86 659 -0.32(-1.38%)
Mar 29, 2023 23.20 23.48 22.65 23.18 4,745 -0.02(-0.09%)
Mar 28, 2023 23.06 23.20 22.85 23.20 2,538 +0.30(+1.31%)
Mar 27, 2023 23.20 23.20 22.54 22.90 8,166 +0.40(+1.78%)
Mar 24, 2023 22.90 22.96 22.50 22.50 4,372 -0.35(-1.53%)
Mar 23, 2023 23.38 23.92 22.65 22.85 6,389 -0.95(-3.99%)
Mar 22, 2023 23.50 23.82 23.39 23.80 3,115 +0.58(+2.50%)
Mar 21, 2023 23.40 23.88 23.15 23.22 3,310 -0.24(-1.02%)
Mar 20, 2023 23.43 24.18 23.43 23.46 8,358 +0.16(+0.69%)
Mar 17, 2023 24.00 24.67 23.15 23.30 7,567 -0.84(-3.48%)
Mar 16, 2023 24.93 25.64 24.02 24.14 10,403 +0.10(+0.42%)
Mar 15, 2023 24.80 25.33 24.02 24.04 5,097 -0.79(-3.18%)
Mar 14, 2023 25.64 25.64 24.80 24.83 7,089 -0.41(-1.62%)
Mar 13, 2023 24.85 25.52 24.59 25.24 3,489 +0.34(+1.37%)
Mar 10, 2023 25.47 25.49 24.75 24.90 2,617 -1.06(-4.08%)
Mar 09, 2023 25.50 26.09 24.82 25.96 18,615 +0.54(+2.12%)
Mar 08, 2023 25.66 26.22 25.01 25.42 20,832 -0.02(-0.08%)
Mar 07, 2023 25.84 26.25 25.44 25.44 3,497 -0.71(-2.73%)
Mar 06, 2023 25.35 26.25 25.35 26.16 11,417 +0.61(+2.37%)
Mar 03, 2023 24.57 25.75 24.04 25.55 33,980 +0.55(+2.20%)
Mar 02, 2023 24.60 25.00 24.03 25.00 10,415 +0.89(+3.69%)
Mar 01, 2023 24.65 24.93 24.11 24.11 2,731 -0.31(-1.27%)
Feb 28, 2023 24.70 24.80 24.37 24.42 5,139 -0.08(-0.31%)
Feb 27, 2023 24.20 24.50 24.16 24.50 2,994 +0.43(+1.77%)
Feb 24, 2023 24.59 24.81 24.07 24.07 7,522 -0.79(-3.18%)
Feb 23, 2023 24.86 25.71 24.45 24.86 5,300 +0.60(+2.47%)
Feb 22, 2023 24.32 24.43 24.26 24.26 1,244 +0.15(+0.62%)
Feb 21, 2023 24.56 24.56 24.04 24.11 1,356 -0.47(-1.91%)
Feb 17, 2023 24.23 24.59 24.01 24.58 5,949 +0.27(+1.11%)
Feb 16, 2023 24.34 24.63 24.01 24.31 5,209 +0.30(+1.25%)
Feb 15, 2023 24.42 24.42 24.01 24.01 2,377 -0.19(-0.81%)
Feb 14, 2023 24.65 24.65 24.09 24.20 22,669 +0.19(+0.81%)
Feb 13, 2023 24.29 25.29 24.01 24.01 23,905 -0.32(-1.31%)
Feb 10, 2023 25.00 25.20 24.33 24.33 3,881 -0.73(-2.92%)
Feb 09, 2023 24.82 25.65 24.82 25.06 3,259 -0.08(-0.32%)
Feb 08, 2023 25.30 25.60 24.98 25.14 3,884 -0.24(-0.95%)
Feb 07, 2023 25.64 25.75 25.03 25.38 7,342 +0.28(+1.12%)
Feb 06, 2023 24.38 25.73 24.38 25.10 7,602 +1.07(+4.45%)
Feb 03, 2023 24.29 24.44 24.03 24.03 2,735 +0.11(+0.46%)
Feb 02, 2023 23.75 24.03 23.75 23.92 1,968 +0.59(+2.53%)
Feb 01, 2023 23.25 23.80 23.25 23.33 2,589 -0.27(-1.14%)
Jan 31, 2023 23.34 23.60 23.18 23.60 2,090 +0.44(+1.90%)
Jan 30, 2023 23.61 23.61 23.00 23.16 10,134 -0.24(-1.03%)
Jan 27, 2023 22.93 23.50 22.90 23.40 10,208 +0.36(+1.56%)
Jan 26, 2023 23.48 23.58 22.77 23.04 8,096 -0.07(-0.28%)
Jan 25, 2023 23.45 23.55 22.82 23.11 8,648 -0.22(-0.96%)
Jan 24, 2023 22.14 23.90 22.12 23.33 18,505 +1.41(+6.43%)
Jan 23, 2023 21.53 22.45 21.30 21.92 13,580 +0.35(+1.62%)
Jan 20, 2023 22.12 22.15 21.45 21.57 7,624 -0.18(-0.83%)
Jan 19, 2023 22.20 22.61 21.50 21.75 13,048 -0.82(-3.61%)
Jan 18, 2023 22.77 22.96 22.41 22.57 2,426 -0.01(-0.07%)
Jan 17, 2023 22.88 23.09 22.16 22.58 7,695 -0.31(-1.34%)
Jan 13, 2023 23.22 23.22 22.75 22.89 3,965 -0.34(-1.47%)
Jan 12, 2023 22.70 23.23 22.59 23.23 5,171 +0.75(+3.34%)
Jan 11, 2023 22.60 22.89 22.47 22.48 4,791 -0.11(-0.50%)
Jan 10, 2023 22.35 23.09 22.35 22.59 6,232 +0.12(+0.54%)
Jan 09, 2023 22.22 22.48 22.18 22.47 3,095 +0.47(+2.14%)
Jan 06, 2023 21.97 22.49 21.97 22.00 2,541 +0.35(+1.62%)
Jan 05, 2023 21.51 22.27 21.51 21.65 3,186 -0.34(-1.55%)
Jan 04, 2023 21.83 22.13 21.51 21.99 7,177 +0.29(+1.34%)
Jan 03, 2023 22.00 22.00 21.54 21.70 2,961 -0.20(-0.91%)
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%)
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.