NYSE:ACU
Acme United Corp Stock Price (Quote)
$41.10
+0.460 (+1.13%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.30 | $48.44 | Friday, 26th Apr 2024 ACU stock ended at $41.10. This is 1.13% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.04% from a day low at $39.97 to a day high of $41.19. |
| 90 days | $36.59 | $49.98 | |
| 52 weeks | $23.24 | $50.99 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $40.57 | $41.19 | $39.97 | $41.10 | 16 504 |
| Apr 25, 2024 | $39.89 | $40.64 | $39.88 | $40.64 | 12 883 |
| Apr 24, 2024 | $40.68 | $41.21 | $40.20 | $41.21 | 11 092 |
| Apr 23, 2024 | $40.23 | $40.47 | $39.86 | $40.46 | 11 269 |
| Apr 22, 2024 | $38.62 | $40.75 | $38.62 | $40.05 | 35 629 |
| Apr 19, 2024 | $43.91 | $43.91 | $38.30 | $38.58 | 24 716 |
| Apr 18, 2024 | $43.49 | $43.49 | $42.42 | $43.01 | 14 417 |
| Apr 17, 2024 | $43.80 | $43.85 | $42.76 | $42.76 | 13 088 |
| Apr 16, 2024 | $43.05 | $43.88 | $42.62 | $43.88 | 29 588 |
| Apr 15, 2024 | $43.07 | $43.64 | $42.22 | $43.64 | 37 017 |
| Apr 12, 2024 | $44.08 | $44.08 | $41.68 | $42.50 | 22 111 |
| Apr 11, 2024 | $43.60 | $44.97 | $43.40 | $44.49 | 26 543 |
| Apr 10, 2024 | $44.65 | $44.74 | $42.89 | $43.46 | 22 130 |
| Apr 09, 2024 | $44.13 | $45.89 | $43.43 | $45.89 | 31 516 |
| Apr 08, 2024 | $45.75 | $45.75 | $44.33 | $44.65 | 27 291 |
| Apr 05, 2024 | $45.70 | $46.37 | $45.27 | $46.37 | 10 571 |
| Apr 04, 2024 | $46.96 | $46.96 | $45.00 | $45.58 | 25 023 |
| Apr 03, 2024 | $45.87 | $46.58 | $45.33 | $46.58 | 23 596 |
| Apr 02, 2024 | $46.95 | $46.95 | $45.61 | $45.74 | 20 903 |
| Apr 01, 2024 | $47.95 | $48.44 | $46.10 | $46.96 | 41 325 |
| Mar 28, 2024 | $45.80 | $46.99 | $45.24 | $46.99 | 27 149 |
| Mar 27, 2024 | $46.77 | $46.77 | $44.08 | $46.12 | 21 040 |
| Mar 26, 2024 | $45.45 | $46.94 | $44.26 | $46.29 | 27 582 |
| Mar 25, 2024 | $43.23 | $43.95 | $42.59 | $43.44 | 25 613 |
| Mar 22, 2024 | $42.81 | $43.29 | $41.55 | $43.29 | 23 788 |
