Skip to main content

Acme United Corp (NY: ACU )

46.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 24.70 24.80 24.37 24.42 5,139 -0.08(-0.31%)
Feb 27, 2023 24.20 24.50 24.16 24.50 2,994 +0.43(+1.77%)
Feb 24, 2023 24.59 24.81 24.07 24.07 7,522 -0.79(-3.18%)
Feb 23, 2023 24.86 25.71 24.45 24.86 5,300 +0.60(+2.47%)
Feb 22, 2023 24.32 24.43 24.26 24.26 1,244 +0.15(+0.62%)
Feb 21, 2023 24.56 24.56 24.04 24.11 1,356 -0.47(-1.91%)
Feb 17, 2023 24.23 24.59 24.01 24.58 5,949 +0.27(+1.11%)
Feb 16, 2023 24.34 24.63 24.01 24.31 5,209 +0.30(+1.25%)
Feb 15, 2023 24.42 24.42 24.01 24.01 2,377 -0.19(-0.81%)
Feb 14, 2023 24.65 24.65 24.09 24.20 22,669 +0.19(+0.81%)
Feb 13, 2023 24.29 25.29 24.01 24.01 23,905 -0.32(-1.31%)
Feb 10, 2023 25.00 25.20 24.33 24.33 3,881 -0.73(-2.92%)
Feb 09, 2023 24.82 25.65 24.82 25.06 3,259 -0.08(-0.32%)
Feb 08, 2023 25.30 25.60 24.98 25.14 3,884 -0.24(-0.95%)
Feb 07, 2023 25.64 25.75 25.03 25.38 7,342 +0.28(+1.12%)
Feb 06, 2023 24.38 25.73 24.38 25.10 7,602 +1.07(+4.45%)
Feb 03, 2023 24.29 24.44 24.03 24.03 2,735 +0.11(+0.46%)
Feb 02, 2023 23.75 24.03 23.75 23.92 1,968 +0.59(+2.53%)
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.