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 |
| Jul 26, 2023 | $25.28 | $25.74 | $25.04 | $25.73 | 22 200 |
| Jul 25, 2023 | $26.59 | $26.59 | $24.82 | $24.82 | 32 306 |
| Jul 24, 2023 | $27.80 | $27.10 | $26.00 | $26.20 | 51 461 |
| Jul 21, 2023 | $25.01 | $26.83 | $24.50 | $26.22 | 26 914 |
| Jul 20, 2023 | $24.80 | $25.00 | $24.53 | $25.00 | 3 726 |
| Jul 19, 2023 | $25.54 | $25.54 | $24.70 | $24.99 | 9 719 |
| Jul 18, 2023 | $25.50 | $26.54 | $25.50 | $25.88 | 16 420 |
| Jul 17, 2023 | $26.04 | $26.04 | $25.12 | $25.49 | 5 005 |
| Jul 14, 2023 | $25.14 | $25.35 | $24.50 | $25.00 | 15 220 |
| Jul 13, 2023 | $24.92 | $26.25 | $25.00 | $25.01 | 4 959 |
| Jul 12, 2023 | $25.87 | $25.79 | $25.00 | $25.00 | 11 721 |
| Jul 11, 2023 | $25.97 | $26.43 | $25.53 | $26.20 | 5 346 |
| Jul 10, 2023 | $25.25 | $26.38 | $25.00 | $25.86 | 10 123 |
| Jul 07, 2023 | $25.50 | $26.45 | $25.38 | $26.43 | 3 159 |
| Jul 06, 2023 | $24.43 | $25.50 | $24.43 | $25.38 | 7 021 |
| Jul 05, 2023 | $25.12 | $25.55 | $24.28 | $24.94 | 17 603 |
| Jul 03, 2023 | $24.87 | $26.03 | $24.44 | $25.00 | 10 449 |
| Jun 30, 2023 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| Jun 29, 2023 | $24.50 | $25.10 | $24.72 | $25.02 | 5 918 |
| Jun 28, 2023 | $25.19 | $25.50 | $24.42 | $24.44 | 12 216 |
| Jun 27, 2023 | $25.50 | $25.50 | $24.02 | $25.30 | 2 994 |
| Jun 26, 2023 | $24.93 | $25.67 | $25.02 | $25.28 | 2 261 |
| Jun 23, 2023 | $25.24 | $25.47 | $24.57 | $25.43 | 2 519 |
| Jun 22, 2023 | $25.39 | $25.54 | $24.37 | $25.10 | 2 450 |
| Jun 21, 2023 | $24.64 | $25.20 | $24.64 | $25.14 | 4 705 |
