Skip to main content

Acme United Corp (NY: ACU )

33.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 33.70 34.44 33.60 33.78 38,847 +0.08(+0.24%)
Jun 14, 2024 34.56 34.56 33.20 33.70 11,747 -1.00(-2.88%)
Jun 13, 2024 35.04 35.25 34.17 34.70 13,707 -0.35(-1.00%)
Jun 12, 2024 35.92 36.35 35.02 35.05 20,777 +0.00(+0.00%)
Jun 11, 2024 36.17 36.79 35.05 35.05 21,230 -1.39(-3.81%)
Jun 10, 2024 36.50 37.05 35.68 36.44 22,947 +0.03(+0.08%)
Jun 07, 2024 35.48 37.02 35.38 36.41 14,872 +0.72(+2.02%)
Jun 06, 2024 35.60 35.98 34.91 35.69 21,651 +0.41(+1.16%)
Jun 05, 2024 35.96 35.96 34.79 35.28 21,070 -0.19(-0.54%)
Jun 04, 2024 35.84 36.71 35.21 35.47 18,084 -0.26(-0.73%)
Jun 03, 2024 35.47 36.22 35.02 35.73 24,872 +0.24(+0.68%)
May 31, 2024 35.25 35.82 34.82 35.49 16,665 +0.13(+0.37%)
May 30, 2024 35.41 36.24 35.36 35.36 21,924 -0.17(-0.48%)
May 29, 2024 35.77 36.26 34.33 35.53 42,396 -0.47(-1.31%)
May 28, 2024 38.62 38.62 35.56 36.00 81,157 -3.35(-8.51%)
May 24, 2024 39.34 40.00 38.51 39.35 20,078 -0.08(-0.20%)
May 23, 2024 39.95 39.98 38.72 39.43 19,894 +0.10(+0.25%)
May 22, 2024 39.97 40.19 39.23 39.33 24,449 -0.87(-2.16%)
May 21, 2024 39.75 40.56 38.53 40.20 49,052 +0.45(+1.13%)
May 20, 2024 39.88 40.95 39.59 39.75 64,883 +0.57(+1.45%)
May 17, 2024 39.43 39.73 39.00 39.18 11,149 -0.34(-0.86%)
May 16, 2024 40.00 40.77 39.52 39.52 15,473 -0.58(-1.45%)
May 15, 2024 39.78 40.50 39.45 40.10 23,618 +0.75(+1.91%)
May 14, 2024 40.00 40.64 39.07 39.35 40,341 -0.74(-1.85%)
May 13, 2024 40.41 40.53 39.03 40.09 34,134 -0.63(-1.55%)
May 10, 2024 41.57 41.60 40.72 40.72 9,747 -0.85(-2.04%)
May 09, 2024 42.20 42.20 41.45 41.57 19,927 -0.74(-1.75%)
May 08, 2024 43.00 43.16 41.98 42.31 12,596 -0.54(-1.26%)
May 07, 2024 43.97 44.77 42.85 42.85 27,018 -0.76(-1.74%)
May 06, 2024 42.00 44.57 42.00 43.61 45,746 +1.06(+2.49%)
May 03, 2024 41.84 42.55 41.52 42.55 8,939 +1.45(+3.53%)
May 02, 2024 40.80 41.81 40.80 41.10 9,248 -0.05(-0.12%)
May 01, 2024 40.30 41.55 40.28 41.15 21,303 +0.24(+0.59%)
Apr 30, 2024 40.47 40.91 39.87 40.91 18,751 +0.06(+0.15%)
Apr 29, 2024 41.11 41.27 40.10 40.85 22,811 -0.25(-0.61%)
Apr 26, 2024 40.57 41.19 39.97 41.10 16,511 +0.46(+1.13%)
Apr 25, 2024 39.89 40.64 39.88 40.64 12,883 -0.57(-1.38%)
Apr 24, 2024 40.67 41.21 40.13 41.21 11,092 +0.75(+1.85%)
Apr 23, 2024 40.23 40.47 39.86 40.46 11,269 +0.41(+1.02%)
Apr 22, 2024 38.62 40.75 38.62 40.05 35,629 +1.47(+3.81%)
Apr 19, 2024 43.91 43.91 38.30 38.58 24,717 -4.43(-10.30%)
Apr 18, 2024 43.49 43.49 42.42 43.01 14,622 +0.25(+0.58%)
Apr 17, 2024 43.80 43.85 42.76 42.76 13,089 -1.12(-2.55%)
Apr 16, 2024 43.05 43.89 42.62 43.88 30,029 +0.24(+0.55%)
Apr 15, 2024 43.07 43.64 42.21 43.64 37,027 +1.14(+2.68%)
Apr 12, 2024 44.08 44.08 41.68 42.50 22,113 -1.99(-4.47%)
Apr 11, 2024 43.60 44.97 43.40 44.49 26,652 +1.03(+2.37%)
Apr 10, 2024 44.65 44.73 42.83 43.46 22,138 -2.43(-5.30%)
Apr 09, 2024 44.13 45.89 43.42 45.89 31,516 +1.24(+2.78%)
Apr 08, 2024 45.75 46.00 44.33 44.65 27,307 -1.72(-3.71%)
Apr 05, 2024 45.70 46.37 45.27 46.37 10,612 +0.79(+1.73%)
Apr 04, 2024 46.96 46.96 45.00 45.58 25,188 -1.00(-2.15%)
Apr 03, 2024 45.87 46.58 45.32 46.58 23,602 +0.84(+1.84%)
Apr 02, 2024 46.95 46.95 45.61 45.74 20,903 -1.22(-2.60%)
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.