Skip to main content

Acme United Corp (NY: ACU )

41.77 -1.46 (-3.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 38.17 38.58 37.86 38.23 4,422 +0.14(+0.36%)
Aug 30, 2021 37.94 38.24 37.82 38.09 4,278 +0.48(+1.27%)
Aug 27, 2021 37.02 38.17 36.99 37.61 19,046 +1.03(+2.82%)
Aug 26, 2021 36.62 37.02 36.03 36.58 12,249 +0.05(+0.13%)
Aug 25, 2021 35.63 36.87 35.46 36.53 11,490 +0.87(+2.44%)
Aug 24, 2021 36.17 36.44 35.12 35.66 15,088 -0.51(-1.41%)
Aug 23, 2021 37.16 37.39 36.05 36.17 16,123 -1.10(-2.94%)
Aug 20, 2021 36.06 37.34 36.06 37.27 11,270 +1.32(+3.68%)
Aug 19, 2021 36.71 36.75 35.95 35.95 9,503 -1.55(-4.14%)
Aug 18, 2021 37.89 37.89 36.88 37.50 3,977 -0.00(-0.01%)
Aug 17, 2021 37.36 37.82 36.86 37.50 5,957 -0.21(-0.56%)
Aug 16, 2021 37.35 38.10 37.29 37.72 12,473 +1.40(+3.85%)
Aug 13, 2021 36.97 37.20 36.32 36.32 14,450 -0.98(-2.64%)
Aug 12, 2021 37.28 37.46 37.27 37.30 3,277 -0.10(-0.28%)
Aug 11, 2021 37.82 38.28 37.31 37.40 25,884 -0.50(-1.32%)
Aug 10, 2021 38.11 38.11 37.72 37.90 7,856 +0.09(+0.23%)
Aug 09, 2021 38.15 38.29 37.82 37.82 7,523 -0.34(-0.89%)
Aug 06, 2021 37.90 38.33 37.77 38.16 20,271 +0.27(+0.72%)
Aug 05, 2021 38.76 38.76 37.89 37.89 11,662 -1.13(-2.88%)
Aug 04, 2021 38.17 39.02 38.17 39.01 9,224 +0.78(+2.05%)
Aug 03, 2021 38.46 39.36 38.23 38.23 8,647 -0.56(-1.44%)
Aug 02, 2021 39.71 39.83 38.39 38.78 26,196 -1.21(-3.03%)
Jul 30, 2021 39.91 40.26 39.51 39.99 11,764 +0.35(+0.87%)
Jul 29, 2021 39.71 40.17 38.76 39.65 12,168 +0.03(+0.08%)
Jul 28, 2021 40.02 40.58 39.62 39.62 4,164 -0.41(-1.02%)
Jul 27, 2021 39.92 40.33 39.72 40.02 4,943 -0.35(-0.87%)
Jul 26, 2021 40.23 40.78 40.00 40.37 7,503 -0.06(-0.14%)
Jul 23, 2021 40.69 41.26 40.32 40.43 8,067 -0.26(-0.65%)
Jul 22, 2021 40.00 40.89 40.00 40.69 11,161 +0.42(+1.03%)
Jul 21, 2021 41.00 41.00 40.02 40.28 8,020 -0.01(-0.02%)
Jul 20, 2021 39.42 41.11 39.18 40.29 11,323 +0.71(+1.79%)
Jul 19, 2021 40.20 40.20 39.03 39.58 10,901 -0.45(-1.13%)
Jul 16, 2021 41.36 41.36 39.85 40.03 12,797 -1.14(-2.78%)
Jul 15, 2021 40.32 41.58 39.90 41.18 15,798 +1.03(+2.57%)
Jul 14, 2021 39.81 41.22 39.04 40.14 24,789 +0.16(+0.40%)
Jul 13, 2021 39.80 40.43 39.14 39.98 34,813 -0.03(-0.07%)
Jul 12, 2021 39.69 40.84 39.69 40.01 25,444 -0.36(-0.89%)
Jul 09, 2021 39.79 40.96 39.72 40.37 17,905 +0.66(+1.67%)
Jul 08, 2021 39.21 40.83 38.75 39.71 99,410 -0.33(-0.83%)
Jul 07, 2021 40.76 41.33 39.78 40.04 8,811 -1.00(-2.44%)
Jul 06, 2021 41.22 41.83 40.66 41.04 5,730 -0.81(-1.94%)
Jul 02, 2021 41.88 42.22 40.70 41.86 17,383 -0.47(-1.12%)
Jul 01, 2021 42.07 42.54 41.76 42.33 11,565 +0.32(+0.77%)
Jun 30, 2021 42.45 43.08 41.72 42.01 13,114 -1.23(-2.83%)
Jun 29, 2021 42.52 43.36 42.47 43.23 7,660 +0.41(+0.95%)
Jun 28, 2021 42.03 42.89 41.83 42.83 11,820 +1.38(+3.32%)
Jun 25, 2021 42.52 43.54 41.45 41.45 22,782 -0.66(-1.57%)
Jun 24, 2021 41.91 42.30 41.48 42.11 11,110 +0.31(+0.74%)
Jun 23, 2021 41.48 42.37 40.55 41.80 22,233 +0.68(+1.65%)
Jun 22, 2021 41.35 41.35 40.55 41.12 5,727 +0.01(+0.02%)
Jun 21, 2021 41.60 41.60 41.10 41.11 5,573 +0.00(+0.00%)
Jun 18, 2021 41.51 41.96 40.55 41.11 33,156 -0.29(-0.71%)
Jun 17, 2021 41.50 42.52 41.40 41.40 9,747 -0.18(-0.43%)
Jun 16, 2021 42.30 42.30 40.55 41.58 15,270 -0.97(-2.28%)
Jun 15, 2021 42.30 42.55 40.73 42.55 23,952 +1.45(+3.53%)
Jun 14, 2021 40.90 41.75 40.51 41.10 16,432 +0.56(+1.37%)
Jun 11, 2021 41.50 41.91 40.55 40.55 11,506 -1.40(-3.33%)
Jun 10, 2021 42.42 42.96 40.99 41.94 24,426 -0.31(-0.74%)
Jun 09, 2021 40.79 42.63 40.79 42.25 15,306 +1.23(+3.01%)
Jun 08, 2021 39.37 41.54 39.37 41.02 24,797 +1.26(+3.18%)
Jun 07, 2021 39.45 40.28 39.14 39.75 13,877 +0.25(+0.62%)
Jun 04, 2021 39.96 39.97 39.14 39.51 6,380 -0.49(-1.23%)
Jun 03, 2021 39.26 40.39 39.12 40.00 5,984 +0.31(+0.78%)
Jun 02, 2021 40.25 40.45 39.32 39.69 22,701 -0.20(-0.50%)
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.