NYSE:ACU
Acme United Corp Stock Price (Quote)
$43.64
+1.14 (+2.68%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $39.65 | $48.44 | Monday, 15th Apr 2024 ACU stock ended at $43.64. This is 2.68% more than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 3.36% from a day low at $42.22 to a day high of $43.64. |
| 90 days | $36.59 | $50.99 | |
| 52 weeks | $23.24 | $50.99 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-15 | $43.07 | $43.64 | $42.22 | $43.64 | 37 017 |
| 2024-04-12 | $44.08 | $44.08 | $41.68 | $42.50 | 22 111 |
| 2024-04-11 | $43.60 | $44.97 | $43.40 | $44.49 | 26 543 |
| 2024-04-10 | $44.65 | $44.74 | $42.89 | $43.46 | 22 130 |
| 2024-04-09 | $44.13 | $45.89 | $43.43 | $45.89 | 31 516 |
| 2024-04-08 | $45.75 | $45.75 | $44.33 | $44.65 | 27 291 |
| 2024-04-05 | $45.70 | $46.37 | $45.27 | $46.37 | 10 571 |
| 2024-04-04 | $46.96 | $46.96 | $45.00 | $45.58 | 25 023 |
| 2024-04-03 | $45.87 | $46.58 | $45.33 | $46.58 | 23 596 |
| 2024-04-02 | $46.95 | $46.95 | $45.61 | $45.74 | 20 903 |
| 2024-04-01 | $47.95 | $48.44 | $46.10 | $46.96 | 41 325 |
| 2024-03-28 | $45.80 | $46.99 | $45.24 | $46.99 | 27 149 |
| 2024-03-27 | $46.77 | $46.77 | $44.08 | $46.12 | 21 040 |
| 2024-03-26 | $45.45 | $46.94 | $44.26 | $46.29 | 27 582 |
| 2024-03-25 | $43.23 | $43.95 | $42.59 | $43.44 | 25 613 |
| 2024-03-22 | $42.81 | $43.29 | $41.55 | $43.29 | 23 788 |
| 2024-03-21 | $40.87 | $43.07 | $40.38 | $43.07 | 24 329 |
| 2024-03-20 | $39.96 | $41.40 | $39.71 | $41.40 | 18 667 |
| 2024-03-19 | $40.04 | $40.52 | $39.65 | $40.08 | 11 897 |
| 2024-03-18 | $41.76 | $41.76 | $39.86 | $39.86 | 25 083 |
| 2024-03-15 | $39.71 | $41.76 | $39.67 | $41.75 | 24 826 |
| 2024-03-14 | $39.33 | $39.75 | $39.00 | $39.22 | 23 714 |
| 2024-03-13 | $39.82 | $40.06 | $38.50 | $39.02 | 27 909 |
| 2024-03-12 | $39.15 | $40.43 | $38.26 | $40.43 | 20 920 |
| 2024-03-11 | $39.71 | $39.71 | $37.61 | $39.60 | 36 815 |
