Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 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 -1.53(-6.00%)
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.