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.

DateOpenCloseChangeLowHighVolume
2024-11-0139.7039.66↓$0.04 (-0.10%)39.3640.077.49K
2024-10-3139.9439.70↓$0.24 (-0.60%)39.5440.187.86K
2024-10-3040.5739.94↓$0.63 (-1.56%)39.7140.9519.85K
2024-10-2940.4340.26↓$0.17 (-0.42%)40.0140.435.68K
2024-10-2840.9040.50↓$0.40 (-0.98%)40.2041.0010.55K
2024-10-2541.7840.25↓$1.53 (-3.66%)40.2541.7811.92K
2024-10-2440.6041.19↑$0.59 (1.45%)40.6041.2613.34K
2024-10-2340.4940.60↑$0.11 (0.27%)40.3941.1417.12K
2024-10-2239.8040.99↑$1.19 (2.99%)39.8041.3213.67K
2024-10-2141.0040.68↓$0.32 (-0.78%)39.8141.6827.08K
2024-10-1843.2741.20↓$2.07 (-4.78%)39.5043.2737.70K
2024-10-1743.6243.78↑$0.16 (0.37%)43.4344.0811.25K
2024-10-1644.0144.45↑$0.45 (1.01%)43.7844.505.79K
2024-10-1543.3043.42↑$0.12 (0.28%)42.7944.8928.45K
2024-10-1443.5543.60↑$0.05 (0.11%)42.6943.806.25K
2024-10-1142.5243.38↑$0.86 (2.02%)42.3343.389.12K
2024-10-1042.2542.75↑$0.50 (1.18%)41.9742.9113.98K
2024-10-0942.0442.17↑$0.13 (0.31%)41.4742.9723.93K
2024-10-0842.3642.44↑$0.08 (0.19%)41.4042.507.47K
2024-10-0742.6341.43↓$1.20 (-2.81%)41.1442.636.76K
2024-10-0441.6242.12↑$0.50 (1.21%)40.8842.216.68K
2024-10-0342.4741.41↓$1.06 (-2.48%)41.1742.647.66K
2024-10-0240.6042.64↑$2.04 (5.02%)40.6043.1814.12K
2024-10-0141.0741.43↑$0.36 (0.88%)39.9341.6315.67K
2024-09-3040.6341.64↑$1.01 (2.49%)39.6541.6412.89K
2024-09-2741.4240.35↓$1.07 (-2.58%)38.8341.5220.61K
2024-09-2641.9241.82↓$0.09 (-0.23%)40.8341.923.62K
2024-09-2541.4041.97↑$0.57 (1.38%)41.3742.262.95K
2024-09-2440.9841.44↑$0.46 (1.12%)39.8842.4621.52K
2024-09-2338.0441.23↑$3.19 (8.39%)38.0441.2313.82K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bullorbear

$ACU recovery hasn’t even started yet.. imo

0 Like Report
gangganggang

$ACU a comeback is always more fun than an all out win!!!!

0 Like Report
turkeyday33

$ACU lets see if it can hold the line

0 Like Report
TFTSeasonOne

$ACU Shorts talk the talk but cant walk the walk

0 Like Report