Indicators

Acme United Corp (NY: ACU )

41.10 +0.46 (+1.13%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	23.34	23.60	23.18	23.60	2,090	+0.44(+1.90%)
Jan 30, 2023	23.61	23.61	23.00	23.16	10,134	-0.24(-1.03%)
Jan 27, 2023	22.93	23.50	22.90	23.40	10,208	+0.36(+1.56%)
Jan 26, 2023	23.48	23.58	22.77	23.04	8,096	-0.07(-0.28%)
Jan 25, 2023	23.45	23.55	22.82	23.11	8,648	-0.22(-0.96%)
Jan 24, 2023	22.14	23.90	22.12	23.33	18,505	+1.41(+6.43%)
Jan 23, 2023	21.53	22.45	21.30	21.92	13,580	+0.35(+1.62%)
Jan 20, 2023	22.12	22.15	21.45	21.57	7,624	-0.18(-0.83%)
Jan 19, 2023	22.20	22.61	21.50	21.75	13,048	-0.82(-3.61%)
Jan 18, 2023	22.77	22.96	22.41	22.57	2,426	-0.01(-0.07%)
Jan 17, 2023	22.88	23.09	22.16	22.58	7,695	-0.31(-1.34%)
Jan 13, 2023	23.22	23.22	22.75	22.89	3,965	-0.34(-1.47%)
Jan 12, 2023	22.70	23.23	22.59	23.23	5,171	+0.75(+3.34%)
Jan 11, 2023	22.60	22.89	22.47	22.48	4,791	-0.11(-0.50%)
Jan 10, 2023	22.35	23.09	22.35	22.59	6,232	+0.12(+0.54%)
Jan 09, 2023	22.22	22.48	22.18	22.47	3,095	+0.47(+2.14%)
Jan 06, 2023	21.97	22.49	21.97	22.00	2,541	+0.35(+1.62%)
Jan 05, 2023	21.51	22.27	21.51	21.65	3,186	-0.34(-1.55%)
Jan 04, 2023	21.83	22.13	21.51	21.99	7,177	+0.29(+1.34%)

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.