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 |
| Jan 24, 2024 | $49.64 | $50.15 | $48.86 | $50.05 | 17 495 |
| Jan 23, 2024 | $50.69 | $50.69 | $47.74 | $48.58 | 40 024 |
| Jan 22, 2024 | $48.97 | $50.99 | $48.40 | $50.00 | 53 866 |
| Jan 19, 2024 | $46.70 | $49.39 | $45.79 | $48.79 | 38 497 |
| Jan 18, 2024 | $45.51 | $47.87 | $44.91 | $46.94 | 30 171 |
| Jan 17, 2024 | $44.26 | $47.31 | $44.26 | $46.31 | 30 873 |
| Jan 16, 2024 | $43.04 | $45.41 | $42.78 | $45.41 | 32 115 |
| Jan 12, 2024 | $41.61 | $43.04 | $41.48 | $43.04 | 11 080 |
| Jan 11, 2024 | $41.56 | $42.40 | $40.76 | $41.57 | 21 003 |
| Jan 10, 2024 | $42.99 | $42.99 | $41.63 | $42.16 | 11 646 |
| Jan 09, 2024 | $43.45 | $43.45 | $41.43 | $42.08 | 24 399 |
| Jan 08, 2024 | $42.96 | $43.93 | $41.48 | $43.50 | 26 544 |
| Jan 05, 2024 | $42.80 | $43.00 | $41.17 | $42.19 | 24 017 |
| Jan 04, 2024 | $42.91 | $43.90 | $42.29 | $43.07 | 20 557 |
| Jan 03, 2024 | $43.20 | $43.27 | $42.31 | $42.50 | 17 761 |
| Jan 02, 2024 | $42.94 | $44.02 | $42.22 | $42.59 | 22 253 |
| Dec 29, 2023 | $43.98 | $44.09 | $42.86 | $42.86 | 10 024 |
| Dec 28, 2023 | $44.35 | $44.50 | $43.51 | $44.16 | 10 867 |
| Dec 27, 2023 | $43.20 | $44.86 | $43.20 | $44.86 | 12 370 |
| Dec 26, 2023 | $42.55 | $43.46 | $42.50 | $43.44 | 11 996 |
| Dec 22, 2023 | $42.83 | $42.98 | $41.51 | $42.12 | 8 443 |
| Dec 21, 2023 | $43.10 | $43.10 | $40.52 | $42.59 | 16 698 |
| Dec 20, 2023 | $41.85 | $43.50 | $41.20 | $43.01 | 11 733 |
| Dec 19, 2023 | $41.30 | $42.12 | $40.69 | $41.60 | 7 904 |
| Dec 18, 2023 | $41.00 | $41.71 | $39.76 | $40.43 | 11 345 |
