Acme United Corporation (ACU) Historical Stock Data
39.66 ↓0.04 (-0.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACU is up 0.32% a day on average. There have been 18 days where Acme United Corporation closed green and 12 days where ACU closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-11-01 | 39.70 | 39.66 | ↓$0.04 (-0.10%) | 39.36 | 40.07 | 7.49K |
2024-10-31 | 39.94 | 39.70 | ↓$0.24 (-0.60%) | 39.54 | 40.18 | 7.86K |
2024-10-30 | 40.57 | 39.94 | ↓$0.63 (-1.56%) | 39.71 | 40.95 | 19.85K |
2024-10-29 | 40.43 | 40.26 | ↓$0.17 (-0.42%) | 40.01 | 40.43 | 5.68K |
2024-10-28 | 40.90 | 40.50 | ↓$0.40 (-0.98%) | 40.20 | 41.00 | 10.55K |
2024-10-25 | 41.78 | 40.25 | ↓$1.53 (-3.66%) | 40.25 | 41.78 | 11.92K |
2024-10-24 | 40.60 | 41.19 | ↑$0.59 (1.45%) | 40.60 | 41.26 | 13.34K |
2024-10-23 | 40.49 | 40.60 | ↑$0.11 (0.27%) | 40.39 | 41.14 | 17.12K |
2024-10-22 | 39.80 | 40.99 | ↑$1.19 (2.99%) | 39.80 | 41.32 | 13.67K |
2024-10-21 | 41.00 | 40.68 | ↓$0.32 (-0.78%) | 39.81 | 41.68 | 27.08K |
2024-10-18 | 43.27 | 41.20 | ↓$2.07 (-4.78%) | 39.50 | 43.27 | 37.70K |
2024-10-17 | 43.62 | 43.78 | ↑$0.16 (0.37%) | 43.43 | 44.08 | 11.25K |
2024-10-16 | 44.01 | 44.45 | ↑$0.45 (1.01%) | 43.78 | 44.50 | 5.79K |
2024-10-15 | 43.30 | 43.42 | ↑$0.12 (0.28%) | 42.79 | 44.89 | 28.45K |
2024-10-14 | 43.55 | 43.60 | ↑$0.05 (0.11%) | 42.69 | 43.80 | 6.25K |
2024-10-11 | 42.52 | 43.38 | ↑$0.86 (2.02%) | 42.33 | 43.38 | 9.12K |
2024-10-10 | 42.25 | 42.75 | ↑$0.50 (1.18%) | 41.97 | 42.91 | 13.98K |
2024-10-09 | 42.04 | 42.17 | ↑$0.13 (0.31%) | 41.47 | 42.97 | 23.93K |
2024-10-08 | 42.36 | 42.44 | ↑$0.08 (0.19%) | 41.40 | 42.50 | 7.47K |
2024-10-07 | 42.63 | 41.43 | ↓$1.20 (-2.81%) | 41.14 | 42.63 | 6.76K |
2024-10-04 | 41.62 | 42.12 | ↑$0.50 (1.21%) | 40.88 | 42.21 | 6.68K |
2024-10-03 | 42.47 | 41.41 | ↓$1.06 (-2.48%) | 41.17 | 42.64 | 7.66K |
2024-10-02 | 40.60 | 42.64 | ↑$2.04 (5.02%) | 40.60 | 43.18 | 14.12K |
2024-10-01 | 41.07 | 41.43 | ↑$0.36 (0.88%) | 39.93 | 41.63 | 15.67K |
2024-09-30 | 40.63 | 41.64 | ↑$1.01 (2.49%) | 39.65 | 41.64 | 12.89K |
2024-09-27 | 41.42 | 40.35 | ↓$1.07 (-2.58%) | 38.83 | 41.52 | 20.61K |
2024-09-26 | 41.92 | 41.82 | ↓$0.09 (-0.23%) | 40.83 | 41.92 | 3.62K |
2024-09-25 | 41.40 | 41.97 | ↑$0.57 (1.38%) | 41.37 | 42.26 | 2.95K |
2024-09-24 | 40.98 | 41.44 | ↑$0.46 (1.12%) | 39.88 | 42.46 | 21.52K |
2024-09-23 | 38.04 | 41.23 | ↑$3.19 (8.39%) | 38.04 | 41.23 | 13.82K |
Create an account or log in to view more rows.
$ACU recovery hasn’t even started yet.. imo
$ACU this is just going to go up forever
$ACU the time is near
$ACU HODLing
and buying more when I can.
$ACU a comeback is always more fun than an all out win!!!!
$ACU to the moon!!! lfG
$ACU lets see if it can hold the line
$ACU Shorts talk the talk but cant walk the walk
$ACU has just been halted from trading.
$ACU peak frustration