Skip to main content

Acme United Corp (NY: ACU )

46.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.