Skip to main content

Acme United Corp (NY: ACU )

45.10 +1.51 (+3.46%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 30.65 31.59 31.59 21,266 +0.67(+2.17%)
Jan 28, 2022 30.68 31.52 30.59 30.92 7,764 -0.16(-0.51%)
Jan 27, 2022 30.71 31.19 30.60 31.07 9,511 +0.49(+1.61%)
Jan 26, 2022 28.84 30.85 28.84 30.58 12,215 +1.86(+6.46%)
Jan 25, 2022 29.22 29.26 28.54 28.72 9,651 -0.42(-1.46%)
Jan 24, 2022 30.06 30.52 28.84 29.15 12,690 -0.95(-3.17%)
Jan 21, 2022 30.50 31.04 29.80 30.10 12,154 -0.53(-1.72%)
Jan 20, 2022 30.96 30.96 30.57 30.63 4,927 -0.30(-0.96%)
Jan 19, 2022 31.55 32.00 30.50 30.93 16,981 -1.14(-3.55%)
Jan 18, 2022 31.11 32.06 31.11 32.06 5,684 +0.77(+2.45%)
Jan 14, 2022 31.30 0 -0.06(-0.18%)
Jan 13, 2022 30.72 31.75 30.72 31.36 5,718 +0.61(+1.99%)
Jan 12, 2022 31.39 32.57 30.74 30.74 9,612 -0.25(-0.80%)
Jan 11, 2022 30.64 31.28 30.55 30.99 9,907 +0.36(+1.19%)
Jan 10, 2022 31.22 31.72 30.63 30.63 5,979 -0.98(-3.10%)
Jan 07, 2022 31.59 32.03 31.17 31.61 2,911 -0.30(-0.94%)
Jan 06, 2022 31.73 32.43 30.92 31.91 9,669 +0.78(+2.50%)
Jan 05, 2022 31.39 32.41 30.89 31.13 11,422 -0.42(-1.33%)
Jan 04, 2022 31.86 32.25 30.98 31.55 17,197 -0.44(-1.39%)
Jan 03, 2022 31.97 32.64 31.81 31.99 8,853 -0.13(-0.42%)
Dec 31, 2021 31.48 32.39 31.48 32.13 12,269 +0.56(+1.78%)
Dec 30, 2021 31.94 32.33 31.56 31.56 11,168 -0.64(-2.00%)
Dec 29, 2021 31.74 32.36 31.47 32.21 15,355 -0.01(-0.04%)
Dec 28, 2021 32.45 32.99 32.07 32.22 15,893 -0.95(-2.87%)
Dec 27, 2021 33.69 34.09 32.58 33.18 15,004 -0.78(-2.31%)
Dec 23, 2021 33.57 34.02 33.27 33.96 7,225 +0.37(+1.11%)
Dec 22, 2021 31.84 33.60 31.84 33.59 13,816 +1.12(+3.47%)
Dec 21, 2021 32.21 32.64 31.48 32.46 14,945 +0.58(+1.81%)
Dec 20, 2021 30.44 31.89 30.44 31.88 14,315 +1.02(+3.32%)
Dec 17, 2021 30.25 31.00 30.25 30.86 9,677 +0.34(+1.12%)
Dec 16, 2021 31.25 31.46 30.43 30.52 33,004 -1.30(-4.08%)
Dec 15, 2021 30.51 31.81 30.51 31.81 16,513 +0.83(+2.68%)
Dec 14, 2021 30.71 31.46 30.43 30.98 15,830 +0.41(+1.34%)
Dec 13, 2021 30.99 31.46 30.29 30.57 29,001 -1.07(-3.37%)
Dec 10, 2021 30.64 31.79 30.64 31.64 18,488 +0.60(+1.93%)
Dec 09, 2021 30.51 32.01 30.28 31.04 18,537 -2.21(-6.64%)
Dec 08, 2021 31.32 33.25 29.79 33.25 24,240 +1.67(+5.30%)
Dec 07, 2021 31.65 31.93 30.84 31.57 17,166 +0.02(+0.06%)
Dec 06, 2021 31.79 32.73 30.67 31.56 13,678 -0.47(-1.46%)
Dec 03, 2021 30.67 32.02 30.67 32.02 6,595 +0.94(+3.04%)
Dec 02, 2021 32.43 33.04 30.72 31.08 6,795 -0.41(-1.30%)
Dec 01, 2021 33.24 33.44 31.49 31.49 11,516 -1.84(-5.51%)
Nov 30, 2021 33.56 33.94 32.35 33.33 4,648 -0.22(-0.66%)
Nov 29, 2021 31.46 34.39 31.46 33.55 12,570 +2.10(+6.67%)
Nov 26, 2021 31.17 31.46 30.79 31.45 6,244 +0.31(+1.01%)
Nov 24, 2021 32.90 33.89 31.08 31.14 12,776 -1.76(-5.36%)
Nov 23, 2021 34.65 34.65 32.90 32.90 8,331 -1.42(-4.14%)
Nov 22, 2021 34.57 35.20 33.94 34.32 8,986 +0.00(+0.00%)
Nov 19, 2021 34.12 34.78 34.11 34.32 2,155 +0.41(+1.21%)
Nov 18, 2021 35.75 34.56 33.91 33.91 6,176 -0.41(-1.19%)
Nov 17, 2021 35.08 35.12 34.30 34.32 6,732 -0.76(-2.17%)
Nov 16, 2021 34.29 35.65 34.29 35.08 7,172 +0.86(+2.51%)
Nov 15, 2021 34.32 34.40 34.11 34.22 2,731 -0.10(-0.28%)
Nov 12, 2021 34.34 34.89 33.87 34.32 6,016 -0.41(-1.18%)
Nov 11, 2021 35.75 35.97 33.90 34.73 4,849 -0.54(-1.54%)
Nov 10, 2021 34.64 35.27 2,749 +0.27(+0.78%)
Nov 09, 2021 34.79 35.00 33.94 35.00 6,287 +0.11(+0.31%)
Nov 08, 2021 33.84 35.25 33.84 34.89 11,278 +0.76(+2.23%)
Nov 05, 2021 33.85 35.05 33.85 34.13 6,708 -0.30(-0.86%)
Nov 04, 2021 35.62 35.62 34.42 34.42 17,226 -1.39(-3.89%)
Nov 03, 2021 36.47 36.69 35.82 35.82 4,063 -0.57(-1.57%)
Nov 02, 2021 35.77 36.87 35.57 36.39 6,813 +0.83(+2.33%)
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.