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 |
| Oct 05, 2023 | $27.63 | $28.53 | $27.41 | $28.53 | 3 447 |
| Oct 04, 2023 | $27.79 | $28.79 | $27.19 | $27.78 | 5 838 |
| Oct 03, 2023 | $29.26 | $29.79 | $27.80 | $27.80 | 5 166 |
| Oct 02, 2023 | $29.72 | $30.55 | $29.55 | $29.80 | 3 338 |
| Sep 29, 2023 | $29.20 | $31.06 | $29.20 | $29.89 | 10 918 |
| Sep 28, 2023 | $29.57 | $30.00 | $29.01 | $30.00 | 4 349 |
| Sep 27, 2023 | $29.01 | $31.00 | $28.40 | $28.81 | 5 146 |
| Sep 26, 2023 | $28.09 | $28.54 | $27.57 | $28.53 | 8 027 |
| Sep 25, 2023 | $28.21 | $28.21 | $27.53 | $27.53 | 6 108 |
| Sep 22, 2023 | $28.99 | $29.78 | $28.63 | $29.08 | 3 987 |
| Sep 21, 2023 | $28.98 | $29.49 | $28.51 | $28.91 | 2 587 |
| Sep 20, 2023 | $29.37 | $29.84 | $28.71 | $29.18 | 3 746 |
| Sep 19, 2023 | $30.01 | $30.40 | $28.50 | $29.10 | 17 826 |
| Sep 18, 2023 | $31.05 | $30.67 | $30.04 | $30.34 | 8 487 |
| Sep 15, 2023 | $28.50 | $31.14 | $28.49 | $31.14 | 8 319 |
| Sep 14, 2023 | $26.13 | $28.21 | $26.10 | $28.21 | 5 526 |
| Sep 13, 2023 | $27.14 | $27.85 | $26.64 | $26.64 | 3 246 |
| Sep 12, 2023 | $27.54 | $28.38 | $27.41 | $27.46 | 3 341 |
| Sep 11, 2023 | $25.66 | $27.78 | $25.62 | $27.70 | 12 896 |
| Sep 08, 2023 | $26.70 | $27.12 | $25.65 | $25.65 | 2 902 |
| Sep 07, 2023 | $28.15 | $28.34 | $26.59 | $26.59 | 5 989 |
| Sep 06, 2023 | $29.02 | $28.83 | $28.19 | $28.42 | 4 014 |
| Sep 05, 2023 | $29.11 | $29.20 | $28.15 | $28.17 | 12 283 |
| Sep 01, 2023 | $29.22 | $30.22 | $29.66 | $29.66 | 5 825 |
| Aug 31, 2023 | $30.38 | $30.65 | $29.51 | $29.51 | 7 154 |
