Skip to main content

Acme United Corp (NY: ACU )

41.77 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 35.98 35.98 35.31 35.60 5,865 +0.00(+0.00%)
Nov 29, 2023 34.78 35.60 34.22 35.60 4,788 +0.94(+2.71%)
Nov 28, 2023 36.69 37.00 33.43 34.66 21,075 -1.38(-3.84%)
Nov 27, 2023 37.57 37.57 36.05 36.05 20,632 -1.13(-3.03%)
Nov 24, 2023 36.59 37.17 35.52 37.17 5,557 +0.59(+1.62%)
Nov 22, 2023 37.02 37.02 35.51 36.58 2,748 -0.01(-0.03%)
Nov 21, 2023 37.37 37.37 36.21 36.59 6,984 -0.82(-2.19%)
Nov 20, 2023 37.08 39.29 36.32 37.41 42,419 +0.34(+0.91%)
Nov 17, 2023 36.78 37.46 36.68 37.08 4,784 +0.18(+0.48%)
Nov 16, 2023 37.10 37.58 35.12 36.90 7,689 -0.57(-1.53%)
Nov 15, 2023 39.31 40.94 36.99 37.47 12,622 -1.91(-4.85%)
Nov 14, 2023 37.07 39.56 36.01 39.38 18,696 +2.96(+8.12%)
Nov 13, 2023 31.54 37.17 31.54 36.42 42,121 +5.75(+18.73%)
Nov 10, 2023 30.76 30.94 30.48 30.68 8,792 -0.04(-0.13%)
Nov 09, 2023 30.32 31.54 30.32 30.72 7,245 -0.43(-1.37%)
Nov 08, 2023 31.41 32.34 30.87 31.14 9,842 -0.06(-0.19%)
Nov 07, 2023 32.15 32.55 31.20 31.20 7,042 -1.68(-5.11%)
Nov 06, 2023 32.80 33.63 32.01 32.88 14,441 +0.16(+0.48%)
Nov 03, 2023 32.96 33.59 32.72 32.72 3,057 -0.68(-2.04%)
Nov 02, 2023 32.31 34.00 32.31 33.41 6,694 -0.97(-2.82%)
Nov 01, 2023 32.59 34.38 32.41 34.38 5,249 +1.25(+3.76%)
Oct 31, 2023 31.84 33.15 31.84 33.13 6,111 +0.73(+2.26%)
Oct 30, 2023 30.55 32.60 29.88 32.40 21,125 +2.33(+7.76%)
Oct 27, 2023 29.57 30.19 29.12 30.06 8,062 +0.34(+1.13%)
Oct 26, 2023 29.17 29.90 29.17 29.73 4,573 +0.48(+1.66%)
Oct 25, 2023 30.52 30.52 29.09 29.24 3,876 -0.40(-1.33%)
Oct 24, 2023 29.92 30.16 28.69 29.64 8,193 +0.95(+3.31%)
Oct 23, 2023 28.77 29.64 27.72 28.69 10,362 +0.56(+2.00%)
Oct 20, 2023 27.10 28.13 26.91 28.13 4,772 +0.39(+1.39%)
Oct 19, 2023 28.11 28.11 27.45 27.74 1,935 -0.34(-1.20%)
Oct 18, 2023 28.31 28.42 28.05 28.08 2,180 -0.23(-0.80%)
Oct 17, 2023 28.17 28.77 28.17 28.30 3,482 +0.00(+0.00%)
Oct 16, 2023 26.62 28.30 26.37 28.30 5,172 +1.68(+6.31%)
Oct 13, 2023 26.94 27.65 26.03 26.62 15,233 -0.77(-2.82%)
Oct 12, 2023 27.45 27.45 26.88 27.39 2,864 -0.41(-1.46%)
Oct 11, 2023 27.52 27.80 27.52 27.80 1,501 -0.38(-1.33%)
Oct 10, 2023 28.18 28.85 28.18 28.18 1,758 +0.09(+0.32%)
Oct 09, 2023 27.26 28.10 27.26 28.09 1,637 +0.32(+1.16%)
Oct 06, 2023 28.21 28.21 27.77 27.77 682 -0.45(-1.59%)
Oct 05, 2023 27.33 28.21 27.33 28.21 4,283 +0.74(+2.70%)
Oct 04, 2023 27.48 28.47 26.89 27.47 7,216 -0.02(-0.07%)
Oct 03, 2023 28.94 29.36 27.49 27.49 5,223 -1.84(-6.27%)
Oct 02, 2023 29.25 30.07 28.82 29.33 3,391 -0.09(-0.30%)
Sep 29, 2023 28.74 30.57 28.74 29.42 11,237 -0.11(-0.37%)
Sep 28, 2023 29.11 29.53 28.61 29.53 4,418 +1.17(+4.13%)
Sep 27, 2023 28.55 30.51 27.95 28.36 5,229 +0.28(+0.98%)
Sep 26, 2023 27.65 28.08 27.14 28.08 8,159 +0.98(+3.63%)
Sep 25, 2023 27.77 27.42 27.10 27.10 6,209 -1.52(-5.31%)
Sep 22, 2023 28.54 29.06 28.18 28.62 4,155 +0.17(+0.59%)
Sep 21, 2023 28.53 28.56 28.25 28.45 2,628 -0.27(-0.93%)
Sep 20, 2023 28.91 29.37 28.26 28.72 3,945 +0.07(+0.26%)
Sep 19, 2023 29.54 29.96 28.05 28.64 18,110 -1.22(-4.09%)
Sep 18, 2023 30.56 30.56 29.32 29.86 8,622 -0.79(-2.57%)
Sep 15, 2023 28.05 30.65 28.00 30.65 8,781 +2.89(+10.40%)
Sep 14, 2023 25.72 27.93 25.69 27.76 5,625 +1.54(+5.88%)
Sep 13, 2023 26.71 27.21 26.22 26.22 3,297 -0.81(-2.99%)
Sep 12, 2023 27.11 27.93 26.98 27.03 3,395 -0.24(-0.87%)
Sep 11, 2023 25.26 27.34 25.22 27.27 13,101 +2.02(+7.99%)
Sep 08, 2023 26.28 26.69 25.25 25.25 3,195 -0.93(-3.53%)
Sep 07, 2023 27.71 27.90 26.15 26.17 6,084 -1.80(-6.44%)
Sep 06, 2023 28.56 28.56 27.75 27.97 4,082 +0.25(+0.89%)
Sep 05, 2023 28.65 28.74 27.70 27.73 12,478 -1.47(-5.02%)
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.