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 |
| Feb 29, 2024 | $47.09 | $47.85 | $45.16 | $47.50 | 10 263 |
| Feb 28, 2024 | $48.48 | $48.53 | $46.45 | $46.45 | 14 350 |
| Feb 27, 2024 | $49.25 | $49.62 | $48.13 | $48.96 | 9 651 |
| Feb 26, 2024 | $49.69 | $49.69 | $48.02 | $48.95 | 26 271 |
| Feb 23, 2024 | $48.71 | $49.87 | $48.71 | $49.80 | 9 793 |
| Feb 22, 2024 | $48.41 | $49.65 | $48.05 | $49.17 | 15 188 |
| Feb 21, 2024 | $46.72 | $48.96 | $45.39 | $48.85 | 21 316 |
| Feb 20, 2024 | $49.25 | $49.87 | $46.21 | $47.36 | 31 422 |
| Feb 16, 2024 | $48.41 | $49.60 | $48.29 | $49.60 | 15 361 |
| Feb 15, 2024 | $49.31 | $49.31 | $46.81 | $48.91 | 8 223 |
| Feb 14, 2024 | $49.26 | $49.87 | $48.19 | $49.02 | 15 242 |
| Feb 13, 2024 | $46.38 | $49.78 | $46.38 | $49.63 | 20 496 |
| Feb 12, 2024 | $49.84 | $49.84 | $45.76 | $46.04 | 38 819 |
| Feb 09, 2024 | $49.89 | $49.98 | $48.54 | $49.84 | 19 275 |
| Feb 08, 2024 | $48.48 | $49.10 | $48.32 | $49.09 | 9 450 |
| Feb 07, 2024 | $48.79 | $49.42 | $47.70 | $48.81 | 14 723 |
| Feb 06, 2024 | $47.00 | $49.08 | $47.00 | $49.08 | 20 532 |
| Feb 05, 2024 | $48.38 | $48.38 | $46.87 | $47.26 | 28 864 |
| Feb 02, 2024 | $47.85 | $49.25 | $47.69 | $48.38 | 17 608 |
| Feb 01, 2024 | $48.18 | $48.77 | $47.42 | $48.54 | 21 695 |
| Jan 31, 2024 | $48.40 | $48.51 | $47.69 | $47.88 | 9 441 |
| Jan 30, 2024 | $48.07 | $48.58 | $47.90 | $48.50 | 17 029 |
| Jan 29, 2024 | $47.42 | $49.25 | $47.42 | $48.52 | 30 329 |
| Jan 26, 2024 | $49.33 | $49.74 | $46.85 | $47.40 | 28 407 |
| Jan 25, 2024 | $50.30 | $50.30 | $48.79 | $49.40 | 14 727 |
