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 |
| Mar 18, 2016 | $16.15 | $16.36 | $16.15 | $16.15 | 2 182 |
| Mar 17, 2016 | $16.35 | $16.80 | $15.01 | $16.47 | 7 122 |
| Mar 16, 2016 | $16.90 | $16.90 | $16.76 | $16.77 | 1 441 |
| Mar 15, 2016 | $16.79 | $16.79 | $16.76 | $16.76 | 388 |
| Mar 14, 2016 | $16.72 | $17.18 | $16.72 | $17.15 | 2 683 |
| Mar 11, 2016 | $16.83 | $17.20 | $16.83 | $17.14 | 2 629 |
| Mar 10, 2016 | $17.10 | $17.17 | $17.10 | $17.10 | 618 |
| Mar 09, 2016 | $17.50 | $17.50 | $16.92 | $16.92 | 712 |
| Mar 08, 2016 | $17.13 | $17.97 | $16.79 | $16.90 | 1 753 |
| Mar 07, 2016 | $16.95 | $17.50 | $16.95 | $17.50 | 2 679 |
| Mar 04, 2016 | $16.75 | $16.85 | $16.75 | $16.85 | 1 017 |
| Mar 03, 2016 | $16.62 | $17.10 | $16.62 | $16.98 | 5 810 |
| Mar 02, 2016 | $15.56 | $16.50 | $15.56 | $16.50 | 1 800 |
| Mar 01, 2016 | $15.30 | $15.99 | $15.29 | $15.99 | 6 465 |
| Feb 29, 2016 | $14.92 | $15.30 | $14.89 | $15.28 | 2 405 |
| Feb 26, 2016 | $14.67 | $15.08 | $14.67 | $14.92 | 1 242 |
| Feb 25, 2016 | $14.10 | $15.30 | $13.96 | $14.48 | 6 316 |
| Feb 24, 2016 | $14.31 | $15.15 | $14.31 | $14.42 | 3 300 |
| Feb 23, 2016 | $14.75 | $15.28 | $14.73 | $14.73 | 2 772 |
| Feb 22, 2016 | $14.73 | $15.08 | $14.73 | $15.08 | 40 316 |
| Feb 19, 2016 | $15.12 | $15.16 | $15.00 | $15.00 | 1 062 |
| Feb 18, 2016 | $15.56 | $15.63 | $15.16 | $15.16 | 1 609 |
| Feb 17, 2016 | $14.66 | $15.22 | $14.66 | $15.22 | 523 |
| Feb 16, 2016 | $14.69 | $15.00 | $14.69 | $14.81 | 1 854 |
| Feb 12, 2016 | $14.28 | $14.34 | $14.14 | $14.30 | 3 193 |
