NYSE:ACU
Acme United Corp Stock Price (Quote)
$40.72
-0.85 (-2.04%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.30 | $44.97 | Friday, 10th May 2024 ACU stock ended at $40.72. This is 2.04% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.16% from a day low at $40.72 to a day high of $41.60. |
| 90 days | $36.59 | $49.87 | |
| 52 weeks | $23.24 | $50.99 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $24.70 | $25.04 | $24.47 | $24.53 | 5 537 |
| Jun 16, 2023 | $24.29 | $25.40 | $24.29 | $24.70 | 4 344 |
| Jun 15, 2023 | $26.25 | $26.25 | $24.44 | $24.44 | 18 286 |
| Jun 14, 2023 | $25.74 | $25.97 | $25.74 | $25.75 | 2 605 |
| Jun 13, 2023 | $25.21 | $26.13 | $25.21 | $25.51 | 3 409 |
| Jun 12, 2023 | $25.35 | $26.39 | $25.22 | $25.22 | 6 747 |
| Jun 09, 2023 | $25.25 | $25.96 | $25.34 | $25.35 | 4 356 |
| Jun 08, 2023 | $25.44 | $25.85 | $25.34 | $25.34 | 1 793 |
| Jun 07, 2023 | $25.42 | $25.45 | $25.20 | $25.45 | 4 363 |
| Jun 06, 2023 | $25.29 | $25.29 | $24.56 | $25.20 | 2 610 |
| Jun 05, 2023 | $25.79 | $26.12 | $24.51 | $24.98 | 12 406 |
| Jun 02, 2023 | $24.40 | $25.75 | $23.61 | $25.73 | 7 538 |
| Jun 01, 2023 | $24.25 | $24.97 | $23.67 | $24.81 | 5 663 |
| May 31, 2023 | $26.18 | $27.00 | $23.24 | $24.98 | 56 318 |
| May 30, 2023 | $25.89 | $26.39 | $26.06 | $26.06 | 8 117 |
| May 26, 2023 | $25.74 | $25.81 | $24.07 | $25.81 | 14 012 |
| May 25, 2023 | $24.75 | $25.19 | $24.45 | $24.45 | 8 458 |
| May 24, 2023 | $24.31 | $25.10 | $24.31 | $24.75 | 5 674 |
| May 23, 2023 | $25.27 | $25.29 | $24.68 | $24.68 | 1 845 |
| May 22, 2023 | $24.30 | $25.29 | $24.30 | $25.29 | 1 631 |
| May 19, 2023 | $24.70 | $24.90 | $24.70 | $24.79 | 1 251 |
| May 18, 2023 | $25.26 | $25.26 | $24.39 | $24.43 | 3 634 |
| May 17, 2023 | $25.92 | $25.92 | $24.75 | $25.48 | 6 361 |
| May 16, 2023 | $25.73 | $25.74 | $25.33 | $25.44 | 2 301 |
| May 15, 2023 | $25.98 | $26.06 | $25.10 | $25.10 | 4 763 |
