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 |
| Dec 15, 2023 | $39.76 | $40.95 | $39.67 | $40.87 | 9 157 |
| Dec 14, 2023 | $41.33 | $41.42 | $40.05 | $40.55 | 15 113 |
| Dec 13, 2023 | $39.73 | $42.48 | $39.18 | $41.10 | 36 292 |
| Dec 12, 2023 | $39.99 | $40.45 | $39.63 | $39.99 | 9 582 |
| Dec 11, 2023 | $40.00 | $40.18 | $39.28 | $39.32 | 8 009 |
| Dec 08, 2023 | $40.50 | $40.50 | $39.09 | $39.99 | 5 348 |
| Dec 07, 2023 | $40.59 | $40.74 | $39.87 | $40.50 | 6 485 |
| Dec 06, 2023 | $39.41 | $40.37 | $38.71 | $40.25 | 12 644 |
| Dec 05, 2023 | $39.18 | $39.50 | $37.50 | $39.50 | 16 444 |
| Dec 04, 2023 | $35.98 | $38.93 | $35.75 | $38.93 | 29 739 |
| Dec 01, 2023 | $35.75 | $36.07 | $35.31 | $35.75 | 12 949 |
| Nov 30, 2023 | $36.38 | $36.38 | $35.70 | $36.00 | 5 768 |
| Nov 29, 2023 | $35.17 | $36.00 | $34.60 | $36.00 | 4 736 |
| Nov 28, 2023 | $37.10 | $37.41 | $33.80 | $35.05 | 20 843 |
| Nov 27, 2023 | $37.99 | $37.99 | $36.45 | $36.45 | 20 405 |
| Nov 24, 2023 | $37.00 | $37.59 | $35.92 | $37.59 | 4 989 |
| Nov 22, 2023 | $37.43 | $37.43 | $35.91 | $36.99 | 2 450 |
| Nov 21, 2023 | $37.79 | $37.79 | $36.61 | $37.00 | 6 901 |
| Nov 20, 2023 | $37.49 | $39.73 | $36.73 | $37.83 | 41 949 |
| Nov 17, 2023 | $37.19 | $37.88 | $37.09 | $37.49 | 4 727 |
| Nov 16, 2023 | $37.51 | $38.00 | $35.51 | $37.31 | 7 603 |
| Nov 15, 2023 | $39.75 | $41.40 | $37.40 | $37.89 | 12 483 |
| Nov 14, 2023 | $37.48 | $40.00 | $36.41 | $39.82 | 18 207 |
| Nov 13, 2023 | $31.89 | $37.59 | $31.89 | $36.83 | 41 656 |
| Nov 10, 2023 | $31.10 | $31.10 | $30.82 | $31.02 | 8 671 |
