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 (%)
Jul 31, 2023	28.28	30.42	27.38	30.42	51,780	+2.93(+10.66%)
Jul 28, 2023	25.44	27.49	25.44	27.49	11,244	+1.66(+6.43%)
Jul 27, 2023	25.82	25.89	25.01	25.83	33,341	+0.10(+0.39%)
Jul 26, 2023	25.28	25.74	25.04	25.73	22,232	+0.91(+3.67%)
Jul 25, 2023	26.59	26.59	24.82	24.82	32,306	-1.38(-5.27%)
Jul 24, 2023	27.80	27.80	25.70	26.20	51,461	-0.02(-0.08%)
Jul 21, 2023	25.01	26.83	24.50	26.22	27,366	+1.22(+4.88%)
Jul 20, 2023	24.80	25.00	24.53	25.00	3,726	+0.01(+0.04%)
Jul 19, 2023	25.54	25.54	24.70	24.99	9,719	-0.89(-3.44%)
Jul 18, 2023	25.50	26.54	25.50	25.88	16,420	+0.39(+1.53%)
Jul 17, 2023	26.04	26.04	25.12	25.49	5,008	+0.49(+1.96%)
Jul 14, 2023	25.14	25.35	24.50	25.00	15,220	-0.01(-0.04%)
Jul 13, 2023	24.92	26.25	24.92	25.01	4,964	+0.01(+0.04%)
Jul 12, 2023	25.87	25.87	25.00	25.00	11,721	-1.20(-4.58%)
Jul 11, 2023	25.97	26.43	25.52	26.20	5,347	+0.34(+1.31%)
Jul 10, 2023	25.25	26.38	25.00	25.86	10,123	-0.57(-2.16%)
Jul 07, 2023	25.50	26.45	25.38	26.43	3,334	+1.05(+4.14%)
Jul 06, 2023	24.43	25.56	24.43	25.38	7,223	+0.44(+1.76%)
Jul 05, 2023	25.12	25.59	24.28	24.94	17,603	-0.06(-0.24%)

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.