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 |
| Nov 09, 2023 | $30.66 | $31.26 | $30.66 | $31.06 | 7 118 |
| Nov 08, 2023 | $31.76 | $32.70 | $31.21 | $31.49 | 9 512 |
| Nov 07, 2023 | $32.51 | $32.91 | $31.55 | $31.55 | 6 782 |
| Nov 06, 2023 | $33.17 | $34.01 | $32.37 | $33.25 | 14 282 |
| Nov 03, 2023 | $33.33 | $33.97 | $33.09 | $33.09 | 3 023 |
| Nov 02, 2023 | $32.67 | $34.32 | $32.67 | $33.78 | 6 614 |
| Nov 01, 2023 | $32.95 | $34.76 | $32.77 | $34.76 | 5 187 |
| Oct 31, 2023 | $32.20 | $33.52 | $32.20 | $33.50 | 6 033 |
| Oct 30, 2023 | $30.89 | $32.96 | $30.21 | $32.76 | 20 892 |
| Oct 27, 2023 | $29.90 | $30.40 | $29.45 | $30.40 | 7 963 |
| Oct 26, 2023 | $29.50 | $30.23 | $29.50 | $30.06 | 4 523 |
| Oct 25, 2023 | $30.86 | $30.86 | $29.41 | $29.57 | 3 823 |
| Oct 24, 2023 | $30.25 | $30.40 | $29.01 | $29.97 | 8 103 |
| Oct 23, 2023 | $29.09 | $29.97 | $28.03 | $29.01 | 10 233 |
| Oct 20, 2023 | $27.40 | $28.45 | $27.23 | $28.44 | 4 720 |
| Oct 19, 2023 | $28.42 | $28.42 | $27.51 | $28.05 | 1 914 |
| Oct 18, 2023 | $28.63 | $28.91 | $28.07 | $28.39 | 2 156 |
| Oct 17, 2023 | $28.48 | $29.18 | $28.07 | $28.62 | 3 434 |
| Oct 16, 2023 | $26.92 | $29.00 | $26.66 | $28.62 | 5 115 |
| Oct 13, 2023 | $27.24 | $27.96 | $26.32 | $26.92 | 15 064 |
| Oct 12, 2023 | $27.76 | $27.76 | $27.18 | $27.70 | 2 830 |
| Oct 11, 2023 | $27.83 | $28.11 | $27.83 | $28.11 | 1 485 |
| Oct 10, 2023 | $28.49 | $29.17 | $28.49 | $28.49 | 1 738 |
| Oct 09, 2023 | $27.56 | $28.41 | $27.56 | $28.40 | 1 618 |
| Oct 06, 2023 | $28.53 | $28.53 | $28.08 | $28.08 | 675 |
