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 (%)
Dec 31, 2021 31.34 32.25 31.34 31.99 12,322 +0.56(+1.78%)
Dec 30, 2021 31.80 32.19 31.43 31.43 11,216 -0.64(-2.00%)
Dec 29, 2021 31.60 32.22 31.33 32.07 15,422 -0.01(-0.04%)
Dec 28, 2021 32.31 32.85 31.93 32.08 15,962 -0.95(-2.87%)
Dec 27, 2021 33.55 33.94 32.43 33.03 15,069 -0.78(-2.31%)
Dec 23, 2021 33.43 33.88 33.13 33.81 7,256 +0.37(+1.11%)
Dec 22, 2021 31.70 33.45 31.70 33.44 13,876 +1.12(+3.47%)
Dec 21, 2021 32.07 32.50 31.34 32.32 15,010 +0.58(+1.81%)
Dec 20, 2021 30.31 31.75 30.31 31.75 14,377 +1.02(+3.32%)
Dec 17, 2021 30.12 30.87 30.12 30.73 9,719 +0.34(+1.12%)
Dec 16, 2021 31.12 31.32 30.30 30.38 33,147 -1.29(-4.08%)
Dec 15, 2021 30.38 31.68 30.38 31.68 16,585 +0.83(+2.68%)
Dec 14, 2021 30.57 31.32 30.30 30.85 15,899 +0.41(+1.34%)
Dec 13, 2021 30.86 31.32 30.16 30.44 29,127 -1.06(-3.37%)
Dec 10, 2021 30.51 31.66 30.51 31.50 18,568 +0.60(+1.93%)
Dec 09, 2021 30.38 31.87 30.15 30.91 18,617 -2.20(-6.64%)
Dec 08, 2021 31.18 33.10 29.66 33.10 24,345 +1.67(+5.30%)
Dec 07, 2021 31.51 31.79 30.71 31.44 17,240 +0.02(+0.06%)
Dec 06, 2021 31.66 32.59 30.54 31.42 13,737 -0.47(-1.46%)
Dec 03, 2021 30.54 31.88 30.54 31.88 6,624 +0.94(+3.04%)
Dec 02, 2021 32.29 32.90 30.59 30.94 6,824 -0.41(-1.30%)
Dec 01, 2021 33.10 33.30 31.35 31.35 11,566 -1.83(-5.51%)
Nov 30, 2021 33.41 33.80 32.21 33.18 4,669 -0.22(-0.66%)
Nov 29, 2021 31.32 34.24 31.32 33.40 12,625 +2.09(+6.67%)
Nov 26, 2021 31.04 31.32 30.66 31.31 6,271 +0.31(+1.01%)
Nov 24, 2021 32.76 33.74 30.94 31.00 12,831 -1.76(-5.36%)
Nov 23, 2021 34.50 34.50 32.76 32.76 8,367 -1.41(-4.14%)
Nov 22, 2021 34.42 35.04 33.79 34.17 9,025 +0.00(+0.00%)
Nov 19, 2021 33.97 34.63 33.96 34.17 2,164 +0.41(+1.21%)
Nov 18, 2021 35.60 34.41 33.76 33.76 6,202 -0.41(-1.19%)
Nov 17, 2021 34.93 34.97 34.15 34.17 6,761 -0.76(-2.17%)
Nov 16, 2021 34.14 35.50 34.14 34.93 7,203 +0.85(+2.51%)
Nov 15, 2021 34.17 34.25 33.96 34.08 2,743 -0.09(-0.28%)
Nov 12, 2021 34.19 34.74 33.73 34.17 6,042 -0.41(-1.18%)
Nov 11, 2021 35.60 35.81 33.75 34.58 4,870 -0.54(-1.54%)
Nov 10, 2021 34.49 35.12 2,761 +0.27(+0.78%)
Nov 09, 2021 34.64 34.85 33.79 34.85 6,314 +0.11(+0.31%)
Nov 08, 2021 33.70 35.10 33.70 34.74 11,327 +0.76(+2.23%)
Nov 05, 2021 33.71 34.90 33.71 33.98 6,737 -0.29(-0.86%)
Nov 04, 2021 35.46 35.46 34.28 34.28 17,301 -1.39(-3.89%)
Nov 03, 2021 36.31 36.54 35.66 35.66 4,081 -0.57(-1.57%)
Nov 02, 2021 35.61 36.72 35.41 36.23 6,843 +0.83(+2.33%)
Nov 01, 2021 35.12 35.64 34.04 35.41 17,247 +0.28(+0.81%)
Oct 29, 2021 34.17 35.12 34.17 35.12 19,919 +0.96(+2.81%)
Oct 28, 2021 34.03 34.64 33.82 34.16 7,018 -0.39(-1.13%)
Oct 27, 2021 35.18 35.18 34.16 34.55 2,972 -0.08(-0.22%)
Oct 26, 2021 33.90 34.63 10,589 +0.65(+1.90%)
Oct 25, 2021 35.52 35.52 33.74 33.98 13,748 -1.92(-5.34%)
Oct 22, 2021 35.34 35.90 34.79 35.90 5,350 +0.71(+2.01%)
Oct 21, 2021 35.83 36.52 34.63 35.19 3,857 -0.66(-1.84%)
Oct 20, 2021 34.20 36.30 33.88 35.85 11,550 +2.04(+6.03%)
Oct 19, 2021 34.17 35.02 33.71 33.81 10,166 -0.36(-1.05%)
Oct 18, 2021 33.70 34.61 33.70 34.17 1,936 -0.01(-0.03%)
Oct 15, 2021 34.17 35.50 34.17 34.18 14,052 +0.13(+0.39%)
Oct 14, 2021 33.58 35.55 33.27 34.05 13,936 +0.92(+2.78%)
Oct 13, 2021 31.88 33.69 31.20 33.13 18,584 +1.98(+6.37%)
Oct 12, 2021 29.50 31.65 29.27 31.14 25,673 +1.64(+5.57%)
Oct 11, 2021 30.55 31.35 28.43 29.50 32,837 -1.40(-4.55%)
Oct 08, 2021 32.18 32.18 30.38 30.91 6,980 -0.98(-3.07%)
Oct 07, 2021 32.12 33.09 31.51 31.88 16,024 +0.13(+0.42%)
Oct 06, 2021 31.64 31.79 31.32 31.75 1,572 -0.28(-0.89%)
Oct 05, 2021 32.94 33.09 31.56 32.04 5,858 -0.36(-1.11%)
Oct 04, 2021 31.61 32.80 31.33 32.40 7,880 +0.83(+2.62%)
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.