Skip to main content

Acme United Corp (NY: ACU )

38.48 +1.43 (+3.86%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 37.64 39.25 37.63 38.48 14,977 +1.43(+3.86%)
Jul 18, 2024 35.84 37.05 35.00 37.05 23,342 +1.18(+3.29%)
Jul 17, 2024 38.15 38.15 35.48 35.87 9,800 -0.85(-2.31%)
Jul 16, 2024 35.03 37.21 35.03 36.72 9,793 +1.62(+4.62%)
Jul 15, 2024 35.53 35.80 34.57 35.10 32,091 -0.93(-2.58%)
Jul 12, 2024 36.39 36.87 36.03 36.03 4,726 -0.42(-1.15%)
Jul 11, 2024 34.05 36.89 34.05 36.45 12,832 +2.30(+6.73%)
Jul 10, 2024 35.00 35.00 34.13 34.15 3,866 -0.29(-0.84%)
Jul 09, 2024 35.25 35.36 34.44 34.44 7,874 -0.47(-1.35%)
Jul 08, 2024 36.16 36.16 34.91 34.91 14,168 +0.02(+0.06%)
Jul 05, 2024 34.69 35.41 34.23 34.89 12,039 +0.05(+0.14%)
Jul 03, 2024 35.69 35.69 34.63 34.84 7,002 +0.23(+0.66%)
Jul 02, 2024 34.29 35.27 34.29 34.61 12,261 -0.16(-0.46%)
Jul 01, 2024 35.32 35.32 34.36 34.77 8,399 -0.30(-0.86%)
Jun 28, 2024 34.46 35.07 34.00 35.07 9,786 +0.51(+1.48%)
Jun 27, 2024 34.79 34.90 34.07 34.56 12,792 +0.24(+0.70%)
Jun 26, 2024 33.57 34.45 33.45 34.32 16,552 +0.75(+2.23%)
Jun 25, 2024 33.98 34.04 33.31 33.57 9,296 -0.12(-0.36%)
Jun 24, 2024 34.77 35.35 33.48 33.69 26,530 -0.85(-2.46%)
Jun 21, 2024 35.00 35.00 33.83 34.54 14,981 -0.26(-0.75%)
Jun 20, 2024 33.07 34.80 33.07 34.80 32,804 +0.34(+0.99%)
Jun 18, 2024 34.15 34.80 33.75 34.46 25,655 +0.68(+2.01%)
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%)
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.