Skip to main content

Acme United Corp (NY: ACU )

46.99 +0.87 (+1.89%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 33.02 33.97 33.02 33.70 11,697 +0.59(+1.78%)
Dec 30, 2021 33.50 33.91 33.11 33.11 10,647 -0.68(-2.00%)
Dec 29, 2021 33.29 33.95 33.01 33.79 14,639 -0.01(-0.04%)
Dec 28, 2021 34.04 34.60 33.64 33.80 15,152 -1.00(-2.87%)
Dec 27, 2021 35.34 35.76 34.17 34.80 14,304 -0.82(-2.31%)
Dec 23, 2021 35.22 35.69 34.90 35.62 6,888 +0.39(+1.11%)
Dec 22, 2021 33.40 35.24 33.40 35.23 13,172 +1.18(+3.47%)
Dec 21, 2021 33.79 34.24 33.02 34.05 14,248 +0.61(+1.81%)
Dec 20, 2021 31.93 33.45 31.93 33.44 13,647 +1.07(+3.32%)
Dec 17, 2021 31.73 32.52 31.73 32.37 9,226 +0.36(+1.12%)
Dec 16, 2021 32.78 33.00 31.92 32.01 31,464 -1.36(-4.08%)
Dec 15, 2021 32.00 33.37 32.00 33.37 15,743 +0.87(+2.68%)
Dec 14, 2021 32.21 33.00 31.92 32.50 15,092 +0.43(+1.34%)
Dec 13, 2021 32.51 33.00 31.77 32.07 27,648 -1.12(-3.37%)
Dec 10, 2021 32.14 33.35 32.14 33.19 17,626 +0.63(+1.93%)
Dec 09, 2021 32.00 33.58 31.76 32.56 17,672 -2.31(-6.64%)
Dec 08, 2021 32.85 34.88 31.25 34.88 23,109 +1.76(+5.30%)
Dec 07, 2021 33.20 33.50 32.35 33.12 16,365 +0.02(+0.06%)
Dec 06, 2021 33.35 34.33 32.17 33.10 13,040 -0.49(-1.46%)
Dec 03, 2021 32.17 33.59 32.17 33.59 6,288 +0.99(+3.04%)
Dec 02, 2021 34.02 34.66 32.22 32.60 6,478 -0.43(-1.30%)
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.