Acme United Corporation (ACU)
NYSEAMERICAN: ACU · Real-Time Price · USD
38.87
-0.79 (-1.99%)
Nov 4, 2024, 4:00 PM EST - Market closed
Acme United Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 39.28 | 40.35 | 38.64 | 38.87 | 38.87 | -1.99% | 26,806 |
Nov 1, 2024 | 39.70 | 40.07 | 39.36 | 39.66 | 39.66 | -0.10% | 7,494 |
Oct 31, 2024 | 39.94 | 40.18 | 39.54 | 39.70 | 39.70 | -0.60% | 7,862 |
Oct 30, 2024 | 40.57 | 40.95 | 39.71 | 39.94 | 39.94 | -0.79% | 19,852 |
Oct 29, 2024 | 40.43 | 40.43 | 40.01 | 40.26 | 40.26 | -0.59% | 5,681 |
Oct 28, 2024 | 40.90 | 41.00 | 40.20 | 40.50 | 40.50 | 0.62% | 10,545 |
Oct 25, 2024 | 41.78 | 41.78 | 40.25 | 40.25 | 40.25 | -2.28% | 11,922 |
Oct 24, 2024 | 40.60 | 41.26 | 40.60 | 41.19 | 41.19 | 1.45% | 13,335 |
Oct 23, 2024 | 40.49 | 41.14 | 40.39 | 40.60 | 40.60 | -0.95% | 17,122 |
Oct 22, 2024 | 39.80 | 41.32 | 39.80 | 40.99 | 40.99 | 0.76% | 13,668 |
Oct 21, 2024 | 41.00 | 41.68 | 39.81 | 40.68 | 40.68 | -1.26% | 27,081 |
Oct 18, 2024 | 43.27 | 43.27 | 39.50 | 41.20 | 41.20 | -5.89% | 37,697 |
Oct 17, 2024 | 43.62 | 44.08 | 43.43 | 43.78 | 43.78 | -1.51% | 11,248 |
Oct 16, 2024 | 44.01 | 44.50 | 43.78 | 44.45 | 44.45 | 2.37% | 5,793 |
Oct 15, 2024 | 43.30 | 44.89 | 42.79 | 43.42 | 43.42 | -0.41% | 28,452 |
Oct 14, 2024 | 43.55 | 43.80 | 42.69 | 43.60 | 43.60 | 0.51% | 6,254 |
Oct 11, 2024 | 42.52 | 43.38 | 42.33 | 43.38 | 43.38 | 1.47% | 9,124 |
Oct 10, 2024 | 42.25 | 42.91 | 41.97 | 42.75 | 42.75 | 1.38% | 13,984 |
Oct 9, 2024 | 42.04 | 42.97 | 41.47 | 42.17 | 42.17 | -0.64% | 23,929 |
Oct 8, 2024 | 42.36 | 42.50 | 41.40 | 42.44 | 42.44 | 2.44% | 7,467 |
Oct 7, 2024 | 42.63 | 42.63 | 41.14 | 41.43 | 41.43 | -1.64% | 6,764 |
Oct 4, 2024 | 41.62 | 42.21 | 40.88 | 42.12 | 42.12 | 1.71% | 6,684 |
Oct 3, 2024 | 42.47 | 42.64 | 41.17 | 41.41 | 41.26 | -2.88% | 7,660 |
Oct 2, 2024 | 40.60 | 43.18 | 40.60 | 42.64 | 42.49 | 2.92% | 14,117 |
Oct 1, 2024 | 41.07 | 41.63 | 39.93 | 41.43 | 41.28 | -0.50% | 15,674 |
Sep 30, 2024 | 40.63 | 41.64 | 39.65 | 41.64 | 41.49 | 3.20% | 12,889 |
Sep 27, 2024 | 41.42 | 41.52 | 38.83 | 40.35 | 40.21 | -3.52% | 20,607 |
Sep 26, 2024 | 41.92 | 41.92 | 40.83 | 41.82 | 41.67 | -0.36% | 3,622 |
Sep 25, 2024 | 41.40 | 42.26 | 41.37 | 41.97 | 41.82 | 1.28% | 2,951 |
Sep 24, 2024 | 40.98 | 42.46 | 39.88 | 41.44 | 41.29 | 0.51% | 21,518 |
Sep 23, 2024 | 38.04 | 41.23 | 38.04 | 41.23 | 41.08 | -2.07% | 13,822 |
Sep 20, 2024 | 42.51 | 42.90 | 41.51 | 42.10 | 41.95 | -1.27% | 12,233 |
Sep 19, 2024 | 42.00 | 42.75 | 41.54 | 42.64 | 42.49 | 2.08% | 18,562 |
Sep 18, 2024 | 42.75 | 42.83 | 41.77 | 41.77 | 41.62 | -3.38% | 5,918 |
Sep 17, 2024 | 43.07 | 43.23 | 43.07 | 43.23 | 43.08 | -1.08% | 3,189 |
Sep 16, 2024 | 42.25 | 43.70 | 41.28 | 43.70 | 43.55 | 2.34% | 12,728 |
Sep 13, 2024 | 42.50 | 43.07 | 41.94 | 42.70 | 42.55 | -0.28% | 7,482 |
Sep 12, 2024 | 42.46 | 42.82 | 42.06 | 42.82 | 42.67 | 1.93% | 4,031 |
Sep 11, 2024 | 41.26 | 42.45 | 41.26 | 42.01 | 41.86 | -1.18% | 6,403 |
Sep 10, 2024 | 42.84 | 42.84 | 41.27 | 42.51 | 42.36 | 1.17% | 37,758 |
Sep 9, 2024 | 43.34 | 43.34 | 42.02 | 42.02 | 41.87 | -2.28% | 10,977 |
Sep 6, 2024 | 42.90 | 43.00 | 42.52 | 43.00 | 42.85 | -0.99% | 9,565 |
Sep 5, 2024 | 42.67 | 43.43 | 42.64 | 43.43 | 43.28 | 0.35% | 6,112 |
Sep 4, 2024 | 42.85 | 43.50 | 42.66 | 43.28 | 43.13 | -0.12% | 6,070 |
Sep 3, 2024 | 44.54 | 44.54 | 42.85 | 43.33 | 43.18 | -1.72% | 8,075 |
Aug 30, 2024 | 43.77 | 44.09 | 42.78 | 44.09 | 43.93 | 0.62% | 17,157 |
Aug 29, 2024 | 44.00 | 44.00 | 43.04 | 43.82 | 43.66 | -0.11% | 11,944 |
Aug 28, 2024 | 43.92 | 43.92 | 43.17 | 43.87 | 43.71 | -0.02% | 10,907 |
Aug 27, 2024 | 42.91 | 43.93 | 41.95 | 43.88 | 43.72 | 1.57% | 10,680 |
Aug 26, 2024 | 44.00 | 44.46 | 42.61 | 43.20 | 43.05 | -1.12% | 17,128 |
Aug 23, 2024 | 42.75 | 43.69 | 41.50 | 43.69 | 43.54 | 2.85% | 19,206 |
Aug 22, 2024 | 42.14 | 42.75 | 41.35 | 42.48 | 42.33 | 0.31% | 13,287 |
Aug 21, 2024 | 42.30 | 42.35 | 40.77 | 42.35 | 42.20 | 1.12% | 9,008 |
Aug 20, 2024 | 42.04 | 42.04 | 41.25 | 41.88 | 41.73 | -0.29% | 16,726 |
Aug 19, 2024 | 40.70 | 42.00 | 40.07 | 42.00 | 41.85 | 3.19% | 28,652 |
Aug 16, 2024 | 39.80 | 41.00 | 39.80 | 40.70 | 40.56 | 0.57% | 34,933 |
Aug 15, 2024 | 37.77 | 40.47 | 36.91 | 40.47 | 40.33 | 7.18% | 23,259 |
Aug 14, 2024 | 38.57 | 38.66 | 37.59 | 37.76 | 37.63 | -2.10% | 10,472 |
Aug 13, 2024 | 37.76 | 38.58 | 37.30 | 38.57 | 38.43 | 2.83% | 18,212 |
Aug 12, 2024 | 38.14 | 39.15 | 37.16 | 37.51 | 37.38 | -2.90% | 36,990 |
Aug 9, 2024 | 38.69 | 39.41 | 38.16 | 38.63 | 38.49 | -0.69% | 6,390 |
Aug 8, 2024 | 38.52 | 39.35 | 38.10 | 38.90 | 38.76 | 1.67% | 14,327 |
Aug 7, 2024 | 40.45 | 40.45 | 38.25 | 38.26 | 38.12 | -5.32% | 14,588 |
Aug 6, 2024 | 38.85 | 40.74 | 38.59 | 40.41 | 40.27 | 2.69% | 11,940 |
Aug 5, 2024 | 34.44 | 39.35 | 32.85 | 39.35 | 39.21 | -2.86% | 33,170 |
Aug 2, 2024 | 41.01 | 42.58 | 40.28 | 40.51 | 40.37 | -5.22% | 30,254 |
Aug 1, 2024 | 45.25 | 45.50 | 41.53 | 42.74 | 42.59 | -5.34% | 28,722 |
Jul 31, 2024 | 44.74 | 45.50 | 43.92 | 45.15 | 44.99 | 1.05% | 22,673 |
Jul 30, 2024 | 45.87 | 46.00 | 44.10 | 44.68 | 44.52 | -0.93% | 17,383 |
Jul 29, 2024 | 47.95 | 50.00 | 44.10 | 45.10 | 44.94 | 3.46% | 79,283 |
Jul 26, 2024 | 40.00 | 43.87 | 39.94 | 43.59 | 43.44 | 12.55% | 48,161 |
Jul 25, 2024 | 39.53 | 39.72 | 38.73 | 38.73 | 38.59 | -2.02% | 9,469 |
Jul 24, 2024 | 39.55 | 41.19 | 38.55 | 39.53 | 39.39 | -0.05% | 11,105 |
Jul 23, 2024 | 39.01 | 40.00 | 39.01 | 39.55 | 39.41 | 1.00% | 10,751 |
Jul 22, 2024 | 39.00 | 39.83 | 38.50 | 39.16 | 39.02 | 1.77% | 7,499 |
Jul 19, 2024 | 37.64 | 39.25 | 37.63 | 38.48 | 38.34 | 3.86% | 14,977 |
Jul 18, 2024 | 35.84 | 37.05 | 35.00 | 37.05 | 36.92 | 3.29% | 23,342 |
Jul 17, 2024 | 38.15 | 38.15 | 35.48 | 35.87 | 35.74 | -2.31% | 9,800 |
Jul 16, 2024 | 35.03 | 37.21 | 35.03 | 36.72 | 36.59 | 4.62% | 9,793 |
Jul 15, 2024 | 35.53 | 35.80 | 34.57 | 35.10 | 34.98 | -2.58% | 32,091 |
Jul 12, 2024 | 36.39 | 36.87 | 36.03 | 36.03 | 35.90 | -1.15% | 4,726 |
Jul 11, 2024 | 34.05 | 36.89 | 34.05 | 36.45 | 36.32 | 6.73% | 12,832 |
Jul 10, 2024 | 35.00 | 35.00 | 34.13 | 34.15 | 34.03 | -0.84% | 3,866 |
Jul 9, 2024 | 35.25 | 35.36 | 34.44 | 34.44 | 34.32 | -1.35% | 7,874 |
Jul 8, 2024 | 36.16 | 36.16 | 34.91 | 34.91 | 34.79 | 0.06% | 14,168 |
Jul 5, 2024 | 34.69 | 35.41 | 34.23 | 34.89 | 34.77 | 0.14% | 12,039 |
Jul 3, 2024 | 35.69 | 35.69 | 34.63 | 34.84 | 34.72 | 0.66% | 7,002 |
Jul 2, 2024 | 34.29 | 35.27 | 34.29 | 34.61 | 34.49 | -0.46% | 12,261 |
Jul 1, 2024 | 35.32 | 35.32 | 34.36 | 34.77 | 34.50 | -0.86% | 8,399 |
Jun 28, 2024 | 34.46 | 35.07 | 34.00 | 35.07 | 34.80 | 1.48% | 9,786 |
Jun 27, 2024 | 34.79 | 34.90 | 34.07 | 34.56 | 34.29 | 0.70% | 12,793 |
Jun 26, 2024 | 33.57 | 34.45 | 33.45 | 34.32 | 34.05 | 2.23% | 16,552 |
Jun 25, 2024 | 33.98 | 34.04 | 33.31 | 33.57 | 33.31 | -0.36% | 9,296 |
Jun 24, 2024 | 34.77 | 35.36 | 33.48 | 33.69 | 33.43 | -2.46% | 26,530 |
Jun 21, 2024 | 35.00 | 35.00 | 33.83 | 34.54 | 34.27 | -0.75% | 14,981 |
Jun 20, 2024 | 33.07 | 34.80 | 33.07 | 34.80 | 34.53 | 0.99% | 32,804 |
Jun 18, 2024 | 34.15 | 34.80 | 33.75 | 34.46 | 34.19 | 2.01% | 25,655 |
Jun 17, 2024 | 33.70 | 34.44 | 33.60 | 33.78 | 33.52 | 0.24% | 38,847 |
Jun 14, 2024 | 34.56 | 34.56 | 33.20 | 33.70 | 33.44 | -2.88% | 11,747 |
Jun 13, 2024 | 35.04 | 35.25 | 34.17 | 34.70 | 34.43 | -1.00% | 13,707 |