Acme United Corporation (ACU) Historical Stock Data
41.10 ↑0.46 (1.13%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ACU is up 0.12% a day on average. There have been 19 days where Acme United Corporation closed green and 11 days where ACU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 40.57 | 41.10 | ↑$0.53 (1.31%) | 39.97 | 41.19 | 16.51K |
| 2024-04-25 | 39.89 | 40.64 | ↑$0.75 (1.88%) | 39.88 | 40.64 | 12.88K |
| 2024-04-24 | 40.68 | 41.21 | ↑$0.54 (1.32%) | 40.13 | 41.21 | 11.09K |
| 2024-04-23 | 40.23 | 40.46 | ↑$0.23 (0.57%) | 39.86 | 40.47 | 11.27K |
| 2024-04-22 | 38.62 | 40.05 | ↑$1.43 (3.70%) | 38.62 | 40.75 | 35.63K |
| 2024-04-19 | 43.91 | 38.58 | ↓$5.33 (-12.14%) | 38.30 | 43.91 | 24.72K |
| 2024-04-18 | 43.49 | 43.01 | ↓$0.48 (-1.10%) | 42.42 | 43.49 | 14.62K |
| 2024-04-17 | 43.80 | 42.76 | ↓$1.04 (-2.37%) | 42.76 | 43.85 | 13.09K |
| 2024-04-16 | 43.05 | 43.88 | ↑$0.83 (1.93%) | 42.62 | 43.89 | 30.03K |
| 2024-04-15 | 43.07 | 43.64 | ↑$0.57 (1.32%) | 42.21 | 43.64 | 37.03K |
| 2024-04-12 | 44.08 | 42.50 | ↓$1.58 (-3.58%) | 41.68 | 44.08 | 22.11K |
| 2024-04-11 | 43.60 | 44.49 | ↑$0.89 (2.04%) | 43.40 | 44.97 | 26.65K |
| 2024-04-10 | 44.65 | 43.46 | ↓$1.19 (-2.67%) | 42.83 | 44.74 | 22.14K |
| 2024-04-09 | 44.13 | 45.89 | ↑$1.76 (3.99%) | 43.42 | 45.89 | 31.52K |
| 2024-04-08 | 45.75 | 44.65 | ↓$1.10 (-2.40%) | 44.33 | 46.00 | 27.31K |
| 2024-04-05 | 45.70 | 46.37 | ↑$0.67 (1.47%) | 45.27 | 46.37 | 10.61K |
| 2024-04-04 | 46.96 | 45.58 | ↓$1.38 (-2.94%) | 45.00 | 46.96 | 25.19K |
| 2024-04-03 | 45.87 | 46.58 | ↑$0.71 (1.55%) | 45.32 | 46.58 | 23.60K |
| 2024-04-02 | 46.95 | 45.74 | ↓$1.21 (-2.58%) | 45.61 | 46.95 | 20.90K |
| 2024-04-01 | 47.95 | 46.96 | ↓$0.99 (-2.06%) | 46.08 | 48.44 | 41.33K |
| 2024-03-28 | 45.80 | 46.99 | ↑$1.19 (2.60%) | 45.24 | 47.02 | 27.15K |
| 2024-03-27 | 46.77 | 46.12 | ↓$0.65 (-1.39%) | 44.08 | 46.77 | 21.06K |
| 2024-03-26 | 45.45 | 46.29 | ↑$0.84 (1.85%) | 44.26 | 46.94 | 27.61K |
| 2024-03-25 | 43.23 | 43.44 | ↑$0.21 (0.49%) | 42.59 | 44.00 | 25.61K |
| 2024-03-22 | 42.81 | 43.29 | ↑$0.48 (1.12%) | 41.55 | 43.29 | 23.84K |
| 2024-03-21 | 40.87 | 43.07 | ↑$2.20 (5.38%) | 40.38 | 43.07 | 24.41K |
| 2024-03-20 | 39.96 | 41.40 | ↑$1.44 (3.60%) | 39.71 | 41.40 | 18.67K |
| 2024-03-19 | 40.04 | 40.08 | ↑$0.04 (0.10%) | 39.65 | 40.52 | 11.90K |
| 2024-03-18 | 41.76 | 39.86 | ↓$1.90 (-4.55%) | 39.86 | 41.76 | 25.09K |
| 2024-03-15 | 39.71 | 41.76 | ↑$2.05 (5.16%) | 39.67 | 41.76 | 27.63K |
Create an account or log in to view more rows.
$ACU Shorts talk the talk but cant walk the walk
$ACU has just been halted from trading.
$ACU peak frustration
$ACU the trend is your friend
until the end.
$ACU buy the dip were blasting off
$ACU I do it for the thrills!
$ACU I’m expecting a breakout here in the next week
$ACU when is earnings
$ACU When they tell me diversifying is for idiots
$ACU If options never existed
what do you think this stock would be trading at?