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 |
| 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 |
| Mar 21, 2024 | $40.87 | $43.07 | $40.38 | $43.07 | 24 329 |
| Mar 20, 2024 | $39.96 | $41.40 | $39.71 | $41.40 | 18 667 |
| Mar 19, 2024 | $40.04 | $40.52 | $39.65 | $40.08 | 11 897 |
| Mar 18, 2024 | $41.76 | $41.76 | $39.86 | $39.86 | 25 083 |
| Mar 15, 2024 | $39.71 | $41.76 | $39.67 | $41.75 | 24 826 |
| Mar 14, 2024 | $39.33 | $39.75 | $39.00 | $39.22 | 23 714 |
| Mar 13, 2024 | $39.82 | $40.06 | $38.50 | $39.02 | 27 909 |
| Mar 12, 2024 | $39.15 | $40.43 | $38.26 | $40.43 | 20 920 |
| Mar 11, 2024 | $39.71 | $39.71 | $37.61 | $39.60 | 36 815 |
| Mar 08, 2024 | $39.55 | $39.90 | $38.62 | $39.72 | 24 155 |
| Mar 07, 2024 | $38.38 | $39.89 | $38.06 | $39.89 | 15 864 |
| Mar 06, 2024 | $39.31 | $40.43 | $37.67 | $38.37 | 35 076 |
| Mar 05, 2024 | $39.71 | $40.03 | $38.91 | $39.47 | 36 239 |
| Mar 04, 2024 | $41.05 | $41.90 | $36.59 | $39.82 | 88 432 |
| Mar 01, 2024 | $46.03 | $46.03 | $39.37 | $44.16 | 50 390 |
