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 |
| Aug 30, 2023 | $30.61 | $30.25 | $29.99 | $29.99 | 1 590 |
| Aug 29, 2023 | $30.72 | $31.12 | $30.07 | $30.74 | 9 532 |
| Aug 28, 2023 | $31.00 | $31.00 | $29.72 | $30.51 | 4 094 |
| Aug 25, 2023 | $31.00 | $31.19 | $30.25 | $31.19 | 1 964 |
| Aug 24, 2023 | $31.00 | $31.19 | $29.54 | $31.19 | 6 959 |
| Aug 23, 2023 | $30.53 | $31.88 | $29.70 | $29.77 | 16 717 |
| Aug 22, 2023 | $30.27 | $31.16 | $30.00 | $31.03 | 7 363 |
| Aug 21, 2023 | $29.12 | $30.88 | $29.26 | $29.68 | 12 820 |
| Aug 18, 2023 | $31.60 | $31.86 | $30.20 | $30.46 | 11 740 |
| Aug 17, 2023 | $32.39 | $32.80 | $30.87 | $31.09 | 15 998 |
| Aug 16, 2023 | $32.30 | $35.00 | $31.01 | $32.43 | 11 569 |
| Aug 15, 2023 | $33.09 | $33.20 | $31.20 | $31.60 | 9 292 |
| Aug 14, 2023 | $36.11 | $36.57 | $32.32 | $32.32 | 20 677 |
| Aug 11, 2023 | $35.55 | $37.86 | $35.12 | $37.56 | 15 609 |
| Aug 10, 2023 | $35.23 | $35.89 | $34.62 | $35.40 | 13 129 |
| Aug 09, 2023 | $33.50 | $35.70 | $33.50 | $35.45 | 39 035 |
| Aug 08, 2023 | $33.40 | $33.45 | $32.48 | $33.21 | 8 932 |
| Aug 07, 2023 | $32.00 | $33.69 | $32.00 | $33.48 | 20 443 |
| Aug 04, 2023 | $30.80 | $31.70 | $30.29 | $31.63 | 7 397 |
| Aug 03, 2023 | $30.00 | $30.78 | $29.82 | $30.32 | 10 331 |
| Aug 02, 2023 | $30.93 | $30.85 | $29.65 | $30.47 | 7 568 |
| Aug 01, 2023 | $29.57 | $30.79 | $29.23 | $30.79 | 7 967 |
| Jul 31, 2023 | $28.28 | $30.42 | $27.38 | $30.42 | 51 780 |
| Jul 28, 2023 | $25.44 | $27.49 | $25.66 | $27.49 | 11 244 |
| Jul 27, 2023 | $25.82 | $25.89 | $25.01 | $25.83 | 33 341 |
