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 (%)
May 31, 2019 17.11 18.09 17.11 18.09 30,699 +0.98(+5.71%)
May 30, 2019 17.39 17.80 15.78 17.11 30,725 -0.42(-2.38%)
May 29, 2019 17.54 17.84 17.31 17.53 9,384 -0.47(-2.62%)
May 28, 2019 18.08 19.24 17.54 18.00 28,669 +0.07(+0.40%)
May 24, 2019 18.94 19.17 17.93 17.93 26,945 -1.48(-7.61%)
May 23, 2019 18.18 19.41 17.53 19.41 30,907 +1.02(+5.57%)
May 22, 2019 18.31 18.74 18.21 18.38 26,840 -0.12(-0.64%)
May 21, 2019 18.67 19.14 18.39 18.50 29,675 -0.27(-1.45%)
May 20, 2019 18.76 19.03 18.29 18.77 22,307 +0.00(+0.00%)
May 17, 2019 18.29 18.94 18.17 18.77 18,331 +0.28(+1.52%)
May 16, 2019 18.32 18.76 18.23 18.49 11,621 +0.34(+1.85%)
May 15, 2019 18.32 18.52 18.16 18.16 16,390 -0.10(-0.55%)
May 14, 2019 18.71 18.91 18.23 18.26 20,692 -0.62(-3.26%)
May 13, 2019 18.92 19.05 18.28 18.87 31,901 -0.07(-0.38%)
May 10, 2019 19.11 19.45 18.44 18.94 35,338 -0.16(-0.85%)
May 09, 2019 18.58 19.40 18.45 19.11 15,571 +0.11(+0.57%)
May 08, 2019 19.23 19.37 18.56 19.00 15,263 -0.24(-1.22%)
May 07, 2019 18.60 19.42 18.52 19.23 35,282 +0.58(+3.11%)
May 06, 2019 18.61 18.96 18.26 18.65 49,973 -0.51(-2.65%)
May 03, 2019 18.22 19.88 18.17 19.16 35,779 +1.09(+6.01%)
May 02, 2019 18.09 18.50 17.30 18.07 29,852 -0.04(-0.20%)
May 01, 2019 18.40 18.57 17.90 18.11 32,677 -0.61(-3.24%)
Apr 30, 2019 20.01 20.18 18.72 18.72 37,178 -1.03(-5.23%)
Apr 29, 2019 20.30 20.37 18.37 19.75 40,105 -0.17(-0.86%)
Apr 26, 2019 19.84 20.44 19.54 19.92 54,000 +0.48(+2.47%)
Apr 25, 2019 19.13 19.64 18.76 19.44 37,214 +0.41(+2.14%)
Apr 24, 2019 19.60 20.08 19.03 19.03 41,135 -1.05(-5.23%)
Apr 23, 2019 19.50 20.67 19.31 20.08 75,677 +0.89(+4.62%)
Apr 22, 2019 17.66 19.69 17.66 19.20 36,639 +1.54(+8.72%)
Apr 18, 2019 17.47 17.84 16.95 17.66 20,208 +0.91(+5.41%)
Apr 17, 2019 16.98 17.75 16.75 16.75 16,682 -1.09(-6.09%)
Apr 16, 2019 17.10 17.84 16.82 17.84 18,991 +0.86(+5.09%)
Apr 15, 2019 17.88 17.88 16.83 16.98 8,075 -0.81(-4.55%)
Apr 12, 2019 17.11 18.35 16.69 17.78 26,724 +0.91(+5.42%)
Apr 11, 2019 16.45 16.97 16.27 16.87 15,629 +0.58(+3.56%)
Apr 10, 2019 17.72 18.04 15.98 16.29 42,391 -1.49(-8.40%)
Apr 09, 2019 17.48 18.09 17.27 17.78 25,459 +0.35(+2.03%)
Apr 08, 2019 17.39 18.20 16.69 17.43 27,965 +0.05(+0.26%)
Apr 05, 2019 16.89 17.67 16.89 17.39 21,092 +0.56(+3.34%)
Apr 04, 2019 16.80 16.92 16.51 16.82 16,473 +0.13(+0.76%)
Apr 03, 2019 16.19 16.83 15.81 16.70 9,519 +0.76(+4.77%)
Apr 02, 2019 15.01 16.15 15.01 15.94 18,622 +1.09(+7.31%)
Apr 01, 2019 14.57 15.67 14.54 14.85 36,238 +0.47(+3.28%)
Mar 29, 2019 14.89 15.13 14.38 14.38 48,289 -0.41(-2.75%)
Mar 28, 2019 15.06 15.06 14.60 14.79 16,869 -0.23(-1.54%)
Mar 27, 2019 15.05 15.34 14.72 15.02 14,428 -0.06(-0.42%)
Mar 26, 2019 15.67 15.67 14.86 15.08 22,454 -0.33(-2.16%)
Mar 25, 2019 14.81 15.41 14.61 15.41 3,796 +0.85(+5.86%)
Mar 22, 2019 15.00 15.18 14.51 14.56 20,027 -0.39(-2.59%)
Mar 21, 2019 15.22 15.36 14.65 14.95 18,470 -0.20(-1.31%)
Mar 20, 2019 15.74 16.17 15.07 15.14 27,816 -0.44(-2.83%)
Mar 19, 2019 15.23 15.73 15.23 15.58 6,707 +0.31(+2.00%)
Mar 18, 2019 15.13 15.40 15.04 15.28 11,471 -0.10(-0.64%)
Mar 15, 2019 15.11 15.75 15.02 15.38 15,020 +0.21(+1.36%)
Mar 14, 2019 15.11 15.45 15.11 15.17 2,623 -0.21(-1.34%)
Mar 13, 2019 15.24 15.38 15.03 15.38 11,235 +0.00(+0.00%)
Mar 12, 2019 15.36 15.52 15.10 15.38 9,150 +0.20(+1.34%)
Mar 11, 2019 15.05 15.35 14.96 15.17 9,430 -0.10(-0.68%)
Mar 08, 2019 15.32 15.52 15.02 15.28 11,682 +0.21(+1.37%)
Mar 07, 2019 14.48 15.32 14.48 15.07 9,431 +0.13(+0.90%)
Mar 06, 2019 14.80 15.46 14.40 14.94 15,442 -0.35(-2.29%)
Mar 05, 2019 15.28 15.29 14.54 15.29 19,783 -0.35(-2.24%)
Mar 04, 2019 15.90 15.90 15.59 15.64 2,663 +0.00(+0.00%)
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.