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 |
| Feb 11, 2016 | $14.50 | $14.50 | $14.50 | $14.50 | 6 |
| Feb 10, 2016 | $14.47 | $14.76 | $14.47 | $14.50 | 3 566 |
| Feb 09, 2016 | $13.60 | $14.61 | $13.60 | $14.53 | 3 955 |
| Feb 08, 2016 | $13.87 | $13.87 | $13.69 | $13.74 | 817 |
| Feb 05, 2016 | $13.76 | $13.78 | $13.75 | $13.75 | 4 240 |
| Feb 04, 2016 | $13.73 | $13.73 | $13.45 | $13.59 | 10 164 |
| Feb 03, 2016 | $13.63 | $13.85 | $13.60 | $13.61 | 19 455 |
| Feb 02, 2016 | $13.41 | $13.97 | $13.41 | $13.70 | 12 066 |
| Feb 01, 2016 | $14.08 | $14.08 | $13.60 | $13.60 | 15 000 |
| Jan 29, 2016 | $14.15 | $14.18 | $13.79 | $13.85 | 13 606 |
| Jan 28, 2016 | $14.60 | $14.60 | $14.09 | $14.40 | 6 358 |
| Jan 27, 2016 | $14.42 | $14.54 | $14.29 | $14.51 | 8 245 |
| Jan 26, 2016 | $14.31 | $14.50 | $14.17 | $14.50 | 8 182 |
| Jan 25, 2016 | $14.54 | $14.97 | $14.54 | $14.72 | 2 574 |
| Jan 22, 2016 | $14.28 | $14.66 | $14.28 | $14.31 | 1 003 |
| Jan 21, 2016 | $14.05 | $14.23 | $14.01 | $14.01 | 1 446 |
| Jan 20, 2016 | $13.43 | $13.65 | $13.01 | $13.51 | 10 817 |
| Jan 19, 2016 | $14.67 | $14.94 | $13.80 | $13.82 | 9 710 |
| Jan 15, 2016 | $15.34 | $15.34 | $14.16 | $14.89 | 15 151 |
| Jan 14, 2016 | $16.53 | $16.53 | $15.93 | $15.93 | 839 |
| Jan 13, 2016 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| Jan 12, 2016 | $16.47 | $16.47 | $16.25 | $16.25 | 2 035 |
| Jan 11, 2016 | $16.80 | $16.80 | $16.23 | $16.23 | 1 058 |
| Jan 08, 2016 | $16.25 | $16.56 | $16.20 | $16.56 | 1 275 |
| Jan 07, 2016 | $16.55 | $16.80 | $15.86 | $16.26 | 2 181 |
