Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 29.90 30.17 29.05 29.05 7,268 -0.47(-1.58%)
Aug 30, 2023 30.13 30.13 29.51 29.51 1,731 -0.74(-2.46%)
Aug 29, 2023 30.24 30.63 29.35 30.26 9,683 +0.23(+0.75%)
Aug 28, 2023 30.51 30.51 29.25 30.03 4,476 -0.67(-2.18%)
Aug 25, 2023 30.51 30.70 30.45 30.70 1,995 +0.00(+0.00%)
Aug 24, 2023 30.51 30.70 29.07 30.70 7,069 +1.40(+4.77%)
Aug 23, 2023 30.05 31.38 29.30 29.30 16,987 -1.24(-4.06%)
Aug 22, 2023 29.80 30.67 29.50 30.54 7,480 +1.33(+4.55%)
Aug 21, 2023 28.66 30.40 28.66 29.21 13,024 -0.77(-2.56%)
Aug 18, 2023 31.10 31.36 29.58 29.98 11,927 -0.62(-2.03%)
Aug 17, 2023 31.88 32.10 30.39 30.60 16,253 -1.32(-4.13%)
Aug 16, 2023 31.79 34.45 30.52 31.92 11,753 +0.82(+2.63%)
Aug 15, 2023 32.57 32.68 30.71 31.10 9,470 -0.71(-2.23%)
Aug 14, 2023 35.54 35.99 31.81 31.81 21,036 -5.16(-13.95%)
Aug 11, 2023 34.99 37.39 34.99 36.97 15,857 +2.13(+6.10%)
Aug 10, 2023 34.68 35.33 34.08 34.84 13,339 -0.05(-0.14%)
Aug 09, 2023 32.97 35.14 32.97 34.89 39,666 +2.20(+6.74%)
Aug 08, 2023 32.88 33.26 31.91 32.69 9,074 -0.27(-0.81%)
Aug 07, 2023 31.50 33.16 31.50 32.95 20,768 +1.82(+5.85%)
Aug 04, 2023 30.32 31.20 29.81 31.13 7,522 +1.29(+4.32%)
Aug 03, 2023 29.52 30.30 29.35 29.84 10,496 -0.15(-0.49%)
Aug 02, 2023 30.44 30.44 29.18 29.99 7,688 -0.31(-1.04%)
Aug 01, 2023 29.11 30.31 28.77 30.31 8,093 +0.36(+1.22%)
Jul 31, 2023 27.84 29.94 26.95 29.94 52,605 +2.88(+10.66%)
Jul 28, 2023 25.04 27.06 25.04 27.06 11,423 +1.63(+6.43%)
Jul 27, 2023 25.41 25.48 24.62 25.42 33,872 +0.10(+0.39%)
Jul 26, 2023 24.88 25.34 24.65 25.33 22,586 +0.90(+3.67%)
Jul 25, 2023 26.17 26.17 24.43 24.43 32,820 -1.36(-5.27%)
Jul 24, 2023 27.36 27.36 25.30 25.79 52,281 -0.02(-0.08%)
Jul 21, 2023 24.62 26.41 24.12 25.81 27,802 +1.20(+4.88%)
Jul 20, 2023 24.41 24.61 24.15 24.61 3,785 +0.01(+0.04%)
Jul 19, 2023 25.13 25.13 24.32 24.60 9,873 -0.88(-3.44%)
Jul 18, 2023 25.10 26.12 25.10 25.47 16,681 +0.38(+1.53%)
Jul 17, 2023 25.63 25.63 24.73 25.09 5,087 +0.48(+1.96%)
Jul 14, 2023 24.75 24.95 24.12 24.61 15,462 -0.01(-0.04%)
Jul 13, 2023 24.53 25.84 24.53 24.62 5,043 +0.01(+0.04%)
Jul 12, 2023 25.46 25.46 24.61 24.61 11,907 -1.18(-4.58%)
Jul 11, 2023 25.56 26.02 25.12 25.79 5,432 +0.33(+1.31%)
Jul 10, 2023 24.85 25.97 24.61 25.45 10,284 -0.56(-2.16%)
Jul 07, 2023 25.10 26.04 24.98 26.02 3,387 +1.04(+4.14%)
Jul 06, 2023 24.04 25.16 24.04 24.98 7,338 +0.43(+1.76%)
Jul 05, 2023 24.73 25.19 23.90 24.55 17,883 -0.06(-0.24%)
Jul 03, 2023 24.48 25.62 24.06 24.61 10,726 +0.06(+0.24%)
Jun 30, 2023 24.37 24.55 24.08 24.55 2,106 +0.06(+0.26%)
Jun 29, 2023 23.98 24.57 23.98 24.48 6,047 +0.56(+2.35%)
Jun 28, 2023 24.66 24.96 23.90 23.92 12,489 -0.84(-3.40%)
Jun 27, 2023 24.96 24.96 23.51 24.76 3,071 +0.02(+0.08%)
Jun 26, 2023 24.40 24.83 24.40 24.74 2,309 -0.15(-0.59%)
Jun 23, 2023 24.71 24.89 24.05 24.89 2,573 +0.32(+1.31%)
Jun 22, 2023 24.85 25.00 23.85 24.57 2,504 -0.04(-0.16%)
Jun 21, 2023 24.11 24.61 24.11 24.61 4,892 +0.60(+2.49%)
Jun 20, 2023 24.18 24.70 23.95 24.01 5,656 -0.17(-0.69%)
Jun 16, 2023 23.78 24.86 23.78 24.18 4,450 +0.25(+1.06%)
Jun 15, 2023 25.69 25.69 23.92 23.92 19,878 -1.28(-5.09%)
Jun 14, 2023 25.19 25.42 25.19 25.20 2,734 +0.23(+0.94%)
Jun 13, 2023 24.68 25.58 24.68 24.97 3,496 +0.28(+1.15%)
Jun 12, 2023 24.81 25.83 24.69 24.69 6,893 -0.13(-0.51%)
Jun 09, 2023 24.71 25.40 24.67 24.81 4,450 +0.01(+0.04%)
Jun 08, 2023 24.90 25.30 24.80 24.80 1,831 -0.11(-0.43%)
Jun 07, 2023 24.88 25.06 24.67 24.91 4,551 +0.25(+1.01%)
Jun 06, 2023 24.76 24.76 24.04 24.66 2,666 +0.21(+0.86%)
Jun 05, 2023 25.24 25.57 23.99 24.45 12,676 -0.73(-2.91%)
Jun 02, 2023 23.88 25.20 23.11 25.18 7,915 +0.90(+3.71%)
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.