Skip to main content

Acme United Corp (NY: ACU )

42.64 +0.87 (+2.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 39.91 40.26 39.51 39.99 11,764 +0.35(+0.87%)
Jul 29, 2021 39.71 40.17 38.76 39.65 12,168 +0.03(+0.08%)
Jul 28, 2021 40.02 40.58 39.62 39.62 4,164 -0.41(-1.02%)
Jul 27, 2021 39.92 40.33 39.72 40.02 4,943 -0.35(-0.87%)
Jul 26, 2021 40.23 40.78 40.00 40.37 7,503 -0.06(-0.14%)
Jul 23, 2021 40.69 41.26 40.32 40.43 8,067 -0.26(-0.65%)
Jul 22, 2021 40.00 40.89 40.00 40.69 11,161 +0.42(+1.03%)
Jul 21, 2021 41.00 41.00 40.02 40.28 8,020 -0.01(-0.02%)
Jul 20, 2021 39.42 41.11 39.18 40.29 11,323 +0.71(+1.79%)
Jul 19, 2021 40.20 40.20 39.03 39.58 10,901 -0.45(-1.13%)
Jul 16, 2021 41.36 41.36 39.85 40.03 12,797 -1.14(-2.78%)
Jul 15, 2021 40.32 41.58 39.90 41.18 15,798 +1.03(+2.57%)
Jul 14, 2021 39.81 41.22 39.04 40.14 24,789 +0.16(+0.40%)
Jul 13, 2021 39.80 40.43 39.14 39.98 34,813 -0.03(-0.07%)
Jul 12, 2021 39.69 40.84 39.69 40.01 25,444 -0.36(-0.89%)
Jul 09, 2021 39.79 40.96 39.72 40.37 17,905 +0.66(+1.67%)
Jul 08, 2021 39.21 40.83 38.75 39.71 99,410 -0.33(-0.83%)
Jul 07, 2021 40.76 41.33 39.78 40.04 8,811 -1.00(-2.44%)
Jul 06, 2021 41.22 41.83 40.66 41.04 5,730 -0.81(-1.94%)
Jul 02, 2021 41.88 42.22 40.70 41.86 17,383 -0.47(-1.12%)
Jul 01, 2021 42.07 42.54 41.76 42.33 11,565 +0.32(+0.77%)
Jun 30, 2021 42.45 43.08 41.72 42.01 13,114 -1.23(-2.83%)
Jun 29, 2021 42.52 43.36 42.47 43.23 7,660 +0.41(+0.95%)
Jun 28, 2021 42.03 42.89 41.83 42.83 11,820 +1.38(+3.32%)
Jun 25, 2021 42.52 43.54 41.45 41.45 22,782 -0.66(-1.57%)
Jun 24, 2021 41.91 42.30 41.48 42.11 11,110 +0.31(+0.74%)
Jun 23, 2021 41.48 42.37 40.55 41.80 22,233 +0.68(+1.65%)
Jun 22, 2021 41.35 41.35 40.55 41.12 5,727 +0.01(+0.02%)
Jun 21, 2021 41.60 41.60 41.10 41.11 5,573 +0.00(+0.00%)
Jun 18, 2021 41.51 41.96 40.55 41.11 33,156 -0.29(-0.71%)
Jun 17, 2021 41.50 42.52 41.40 41.40 9,747 -0.18(-0.43%)
Jun 16, 2021 42.30 42.30 40.55 41.58 15,270 -0.97(-2.28%)
Jun 15, 2021 42.30 42.55 40.73 42.55 23,952 +1.45(+3.53%)
Jun 14, 2021 40.90 41.75 40.51 41.10 16,432 +0.56(+1.37%)
Jun 11, 2021 41.50 41.91 40.55 40.55 11,506 -1.40(-3.33%)
Jun 10, 2021 42.42 42.96 40.99 41.94 24,426 -0.31(-0.74%)
Jun 09, 2021 40.79 42.63 40.79 42.25 15,306 +1.23(+3.01%)
Jun 08, 2021 39.37 41.54 39.37 41.02 24,797 +1.26(+3.18%)
Jun 07, 2021 39.45 40.28 39.14 39.75 13,877 +0.25(+0.62%)
Jun 04, 2021 39.96 39.97 39.14 39.51 6,380 -0.49(-1.23%)
Jun 03, 2021 39.26 40.39 39.12 40.00 5,984 +0.31(+0.78%)
Jun 02, 2021 40.25 40.45 39.32 39.69 22,701 -0.20(-0.50%)
Jun 01, 2021 39.97 40.43 39.61 39.89 10,660 +0.49(+1.24%)
May 28, 2021 40.25 40.38 39.25 39.40 27,581 -0.82(-2.04%)
May 27, 2021 40.82 41.08 39.13 40.22 24,700 -0.41(-1.00%)
May 26, 2021 41.00 42.07 40.26 40.62 13,032 +0.08(+0.21%)
May 25, 2021 41.90 42.33 40.31 40.54 22,649 -1.52(-3.61%)
May 24, 2021 41.95 43.21 41.18 42.05 13,835 +0.39(+0.93%)
May 21, 2021 40.73 42.52 40.73 41.67 26,336 +0.96(+2.36%)
May 20, 2021 41.54 43.92 40.37 40.71 46,591 -0.72(-1.73%)
May 19, 2021 41.17 41.71 40.26 41.42 36,225 -0.05(-0.11%)
May 18, 2021 41.48 41.48 40.76 41.47 7,700 -0.06(-0.14%)
May 17, 2021 41.20 41.53 40.28 41.53 17,018 -0.52(-1.23%)
May 14, 2021 42.29 42.99 41.35 42.05 19,490 +0.09(+0.22%)
May 13, 2021 41.06 43.32 41.06 41.95 30,384 +0.87(+2.11%)
May 12, 2021 40.47 42.42 39.00 41.08 29,629 +0.37(+0.90%)
May 11, 2021 41.11 41.38 40.10 40.72 35,744 -0.67(-1.62%)
May 10, 2021 42.14 42.19 41.24 41.39 21,139 -0.45(-1.08%)
May 07, 2021 41.58 42.19 41.58 41.84 20,164 +0.02(+0.05%)
May 06, 2021 42.05 42.13 41.68 41.82 13,558 -0.41(-0.96%)
May 05, 2021 42.97 43.71 41.97 42.22 20,246 -0.09(-0.22%)
May 04, 2021 42.56 43.51 41.84 42.32 19,555 -0.48(-1.12%)
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.