Skip to main content

Acme United Corp (NY: ACU )

42.64 +0.87 (+2.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2023 23.74 24.44 23.17 24.28 5,980 -0.17(-0.68%)
May 31, 2023 25.62 26.43 22.75 24.45 57,537 -1.06(-4.14%)
May 30, 2023 25.34 25.91 25.34 25.51 8,292 +0.25(+0.99%)
May 26, 2023 23.95 25.26 23.56 25.26 14,315 +1.33(+5.54%)
May 25, 2023 24.22 24.66 23.93 23.93 8,641 -0.29(-1.21%)
May 24, 2023 23.79 24.57 23.79 24.23 5,852 +0.07(+0.28%)
May 23, 2023 24.73 24.76 24.16 24.16 1,885 -0.60(-2.41%)
May 22, 2023 23.78 24.75 23.78 24.75 1,819 +0.49(+2.04%)
May 19, 2023 24.17 24.26 24.17 24.26 1,422 +0.35(+1.45%)
May 18, 2023 24.72 24.72 23.87 23.91 3,716 -1.03(-4.12%)
May 17, 2023 25.37 25.37 24.23 24.94 6,502 +0.04(+0.14%)
May 16, 2023 25.18 25.19 24.79 24.90 2,923 +0.34(+1.37%)
May 15, 2023 25.43 25.59 24.57 24.57 4,866 -0.63(-2.49%)
May 12, 2023 24.80 26.32 24.01 25.19 8,875 +0.14(+0.55%)
May 11, 2023 25.44 25.44 24.95 25.06 2,673 -0.48(-1.88%)
May 10, 2023 25.86 26.00 25.17 25.54 10,462 +0.18(+0.69%)
May 09, 2023 25.84 25.84 24.96 25.36 8,460 -0.09(-0.35%)
May 08, 2023 25.68 26.04 25.27 25.45 5,914 -0.24(-0.91%)
May 05, 2023 25.93 25.93 25.22 25.68 2,009 +0.14(+0.54%)
May 04, 2023 26.40 26.40 24.96 25.55 5,770 +0.87(+3.53%)
May 03, 2023 25.20 25.44 24.68 24.68 3,391 +0.13(+0.52%)
May 02, 2023 25.16 25.39 24.49 24.55 5,726 -0.69(-2.72%)
May 01, 2023 24.66 25.83 24.66 25.23 5,202 -0.41(-1.60%)
Apr 28, 2023 25.06 25.83 25.06 25.64 3,448 -0.22(-0.83%)
Apr 27, 2023 25.59 25.93 25.30 25.86 4,331 +0.26(+1.03%)
Apr 26, 2023 25.45 25.78 24.90 25.60 4,871 +0.04(+0.15%)
Apr 25, 2023 26.13 26.59 25.56 25.56 6,436 -0.34(-1.32%)
Apr 24, 2023 26.48 27.41 25.45 25.90 10,168 -0.52(-1.96%)
Apr 21, 2023 24.71 26.42 24.57 26.42 16,010 +2.04(+8.35%)
Apr 20, 2023 24.69 24.90 24.38 24.38 1,710 -0.43(-1.74%)
Apr 19, 2023 24.64 25.41 24.38 24.81 5,338 +0.24(+1.00%)
Apr 18, 2023 24.80 25.87 24.53 24.57 8,528 -0.88(-3.47%)
Apr 17, 2023 25.12 26.17 24.93 25.45 3,652 +0.34(+1.37%)
Apr 14, 2023 25.69 25.69 24.73 25.11 5,533 -0.62(-2.40%)
Apr 13, 2023 26.25 26.41 25.69 25.72 2,198 -1.20(-4.47%)
Apr 12, 2023 26.17 27.20 25.94 26.93 8,328 +0.74(+2.84%)
Apr 11, 2023 24.78 26.74 24.47 26.18 6,964 +1.84(+7.56%)
Apr 10, 2023 24.06 24.89 23.93 24.34 7,567 -0.15(-0.60%)
Apr 06, 2023 22.60 24.49 22.60 24.49 7,173 +1.39(+6.02%)
Apr 05, 2023 22.41 23.33 22.05 23.10 3,795 +0.35(+1.55%)
Apr 04, 2023 22.13 22.76 22.13 22.75 2,074 +0.32(+1.44%)
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.