Acme United Corporation (ACU) Historical Stock Data
46.71 ↓0.28 (-0.60%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ACU is up 0.30% a day on average. There have been 16 days where Acme United Corporation closed green and 14 days where ACU closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 39.33 | 39.22 | ↓$0.11 (-0.28%) | 39.00 | 39.75 | 23.71K |
2024-03-13 | 39.82 | 39.02 | ↓$0.80 (-2.01%) | 38.50 | 40.06 | 28.34K |
2024-03-12 | 39.15 | 40.43 | ↑$1.28 (3.27%) | 38.26 | 40.43 | 20.92K |
2024-03-11 | 39.71 | 39.60 | ↓$0.11 (-0.28%) | 37.61 | 39.71 | 36.82K |
2024-03-08 | 39.55 | 39.72 | ↑$0.17 (0.43%) | 38.62 | 39.90 | 24.16K |
2024-03-07 | 38.38 | 39.89 | ↑$1.51 (3.93%) | 38.06 | 39.89 | 15.86K |
2024-03-06 | 39.31 | 37.94 | ↓$1.37 (-3.49%) | 37.67 | 40.43 | 35.08K |
2024-03-05 | 39.71 | 39.47 | ↓$0.24 (-0.60%) | 38.91 | 40.03 | 36.24K |
2024-03-04 | 41.05 | 39.82 | ↓$1.23 (-3.00%) | 36.59 | 41.90 | 88.43K |
2024-03-01 | 46.03 | 44.16 | ↓$1.87 (-4.06%) | 39.37 | 46.03 | 50.51K |
2024-02-29 | 47.09 | 47.50 | ↑$0.41 (0.87%) | 45.16 | 47.85 | 10.27K |
2024-02-28 | 48.48 | 46.45 | ↓$2.03 (-4.19%) | 46.45 | 48.53 | 14.35K |
2024-02-27 | 49.25 | 48.96 | ↓$0.29 (-0.59%) | 48.13 | 49.62 | 9.72K |
2024-02-26 | 49.69 | 48.95 | ↓$0.74 (-1.49%) | 48.02 | 49.69 | 26.27K |
2024-02-23 | 48.71 | 49.80 | ↑$1.09 (2.24%) | 48.71 | 49.87 | 9.79K |
2024-02-22 | 48.41 | 49.17 | ↑$0.76 (1.57%) | 47.77 | 49.65 | 15.19K |
2024-02-21 | 46.72 | 48.85 | ↑$2.13 (4.56%) | 45.39 | 48.96 | 21.32K |
2024-02-20 | 49.25 | 47.36 | ↓$1.89 (-3.84%) | 46.21 | 49.87 | 31.42K |
2024-02-16 | 48.41 | 49.60 | ↑$1.19 (2.46%) | 48.29 | 49.69 | 15.36K |
2024-02-15 | 49.31 | 48.91 | ↓$0.40 (-0.81%) | 46.81 | 49.31 | 8.23K |
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?