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 (%)
Sep 29, 2023 29.20 31.06 29.20 29.89 11,061 -0.11(-0.37%)
Sep 28, 2023 29.57 30.00 29.07 30.00 4,349 +1.19(+4.13%)
Sep 27, 2023 29.01 31.00 28.40 28.81 5,147 +0.28(+0.98%)
Sep 26, 2023 28.09 28.53 27.57 28.53 8,031 +1.00(+3.63%)
Sep 25, 2023 28.21 27.86 27.53 27.53 6,112 -1.54(-5.31%)
Sep 22, 2023 28.99 29.52 28.63 29.07 4,090 +0.17(+0.59%)
Sep 21, 2023 28.98 29.02 28.70 28.91 2,587 -0.27(-0.93%)
Sep 20, 2023 29.37 29.84 28.71 29.18 3,884 +0.07(+0.26%)
Sep 19, 2023 30.01 30.44 28.50 29.10 17,826 -1.24(-4.09%)
Sep 18, 2023 31.05 31.05 29.79 30.34 8,487 -0.80(-2.57%)
Sep 15, 2023 28.50 31.14 28.45 31.14 8,644 +2.93(+10.40%)
Sep 14, 2023 26.13 28.38 26.10 28.21 5,537 +1.57(+5.88%)
Sep 13, 2023 27.14 27.64 26.64 26.64 3,246 -0.82(-2.99%)
Sep 12, 2023 27.54 28.38 27.41 27.46 3,342 -0.24(-0.87%)
Sep 11, 2023 25.66 27.78 25.62 27.70 12,896 +2.05(+7.99%)
Sep 08, 2023 26.70 27.12 25.65 25.65 3,145 -0.94(-3.54%)
Sep 07, 2023 28.15 28.34 26.57 26.59 5,989 -1.83(-6.44%)
Sep 06, 2023 29.02 29.02 28.19 28.42 4,018 +0.25(+0.89%)
Sep 05, 2023 29.11 29.20 28.14 28.17 12,283 -1.49(-5.02%)
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.