Skip to main content

Acme United Corp (NY: ACU )

39.86 -1.90 (-4.55%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 24.76 24.94 24.47 24.94 2,073 -0.07(-0.30%)
Jun 29, 2023 24.50 25.10 24.50 25.02 5,919 +0.57(+2.35%)
Jun 28, 2023 25.19 25.50 24.42 24.44 12,225 -0.86(-3.40%)
Jun 27, 2023 25.50 25.50 24.02 25.30 3,006 +0.02(+0.08%)
Jun 26, 2023 24.93 25.37 24.93 25.28 2,261 -0.15(-0.59%)
Jun 23, 2023 25.24 25.43 24.57 25.43 2,519 +0.33(+1.31%)
Jun 22, 2023 25.39 25.54 24.37 25.10 2,451 -0.04(-0.16%)
Jun 21, 2023 24.64 25.14 24.64 25.14 4,789 +0.61(+2.49%)
Jun 20, 2023 24.70 25.24 24.47 24.53 5,537 -0.17(-0.69%)
Jun 16, 2023 24.29 25.39 24.29 24.70 4,356 +0.26(+1.06%)
Jun 15, 2023 26.25 26.25 24.44 24.44 19,457 -1.56(-6.00%)
May 08, 2023 26.24 26.61 25.82 26.00 5,789 -0.24(-0.91%)
May 05, 2023 26.49 26.49 25.77 26.24 1,967 +0.14(+0.54%)
May 04, 2023 26.97 26.97 25.50 26.10 5,648 +0.89(+3.53%)
May 03, 2023 25.74 25.99 25.21 25.21 3,320 +0.13(+0.52%)
May 02, 2023 25.70 25.94 25.02 25.08 5,605 -0.70(-2.72%)
May 01, 2023 25.20 26.39 25.20 25.78 5,092 -0.42(-1.60%)
Apr 28, 2023 25.60 26.39 25.60 26.20 3,375 -0.22(-0.83%)
Apr 27, 2023 26.14 26.49 25.85 26.42 4,240 +0.27(+1.03%)
Apr 26, 2023 26.00 26.34 25.44 26.15 4,768 +0.04(+0.15%)
Apr 25, 2023 26.70 27.17 26.11 26.11 6,300 -0.35(-1.32%)
Apr 24, 2023 27.05 28.00 26.00 26.46 9,953 -0.53(-1.96%)
Apr 21, 2023 25.25 26.99 25.10 26.99 15,671 +2.08(+8.35%)
Apr 20, 2023 25.22 25.44 24.91 24.91 1,674 -0.44(-1.74%)
Apr 19, 2023 25.17 25.96 24.91 25.35 5,225 +0.25(+1.00%)
Apr 18, 2023 25.34 26.43 25.06 25.10 8,348 -0.90(-3.47%)
Apr 17, 2023 25.66 26.74 25.47 26.00 3,575 +0.35(+1.37%)
Apr 14, 2023 26.25 26.25 25.26 25.65 5,416 -0.63(-2.40%)
Apr 13, 2023 26.82 26.98 26.25 26.28 2,152 -1.23(-4.47%)
Apr 12, 2023 26.74 27.79 26.50 27.51 8,152 +0.76(+2.84%)
Apr 11, 2023 25.32 27.32 25.00 26.75 6,817 +1.88(+7.56%)
Apr 10, 2023 24.58 25.43 24.45 24.87 7,407 -0.15(-0.60%)
Apr 06, 2023 23.09 25.02 23.09 25.02 7,021 +1.42(+6.02%)
Apr 05, 2023 22.90 23.84 22.53 23.60 3,715 +0.36(+1.55%)
Apr 04, 2023 22.61 23.25 22.61 23.24 2,031 +0.33(+1.44%)
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.