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.

DateOpenCloseChangeLowHighVolume
2024-03-2845.8046.99↑$1.19 (2.60%)45.2447.0227.15K
2024-03-2746.7746.12↓$0.65 (-1.39%)44.0846.7721.06K
2024-03-2645.4546.29↑$0.84 (1.85%)44.2646.9427.61K
2024-03-2543.2343.44↑$0.21 (0.49%)42.5944.0025.61K
2024-03-2242.8143.29↑$0.48 (1.12%)41.5543.2923.84K
2024-03-2140.8743.07↑$2.20 (5.38%)40.3843.0724.41K
2024-03-2039.9641.40↑$1.44 (3.60%)39.7141.4018.67K
2024-03-1940.0440.08↑$0.04 (0.10%)39.6540.5211.90K
2024-03-1841.7639.86↓$1.90 (-4.55%)39.8641.7625.09K
2024-03-1539.7141.76↑$2.05 (5.16%)39.6741.7627.63K
2024-03-1439.3339.22↓$0.11 (-0.28%)39.0039.7523.71K
2024-03-1339.8239.02↓$0.80 (-2.01%)38.5040.0628.34K
2024-03-1239.1540.43↑$1.28 (3.27%)38.2640.4320.92K
2024-03-1139.7139.60↓$0.11 (-0.28%)37.6139.7136.82K
2024-03-0839.5539.72↑$0.17 (0.43%)38.6239.9024.16K
2024-03-0738.3839.89↑$1.51 (3.93%)38.0639.8915.86K
2024-03-0639.3137.94↓$1.37 (-3.49%)37.6740.4335.08K
2024-03-0539.7139.47↓$0.24 (-0.60%)38.9140.0336.24K
2024-03-0441.0539.82↓$1.23 (-3.00%)36.5941.9088.43K
2024-03-0146.0344.16↓$1.87 (-4.06%)39.3746.0350.51K
2024-02-2947.0947.50↑$0.41 (0.87%)45.1647.8510.27K
2024-02-2848.4846.45↓$2.03 (-4.19%)46.4548.5314.35K
2024-02-2749.2548.96↓$0.29 (-0.59%)48.1349.629.72K
2024-02-2649.6948.95↓$0.74 (-1.49%)48.0249.6926.27K
2024-02-2348.7149.80↑$1.09 (2.24%)48.7149.879.79K
2024-02-2248.4149.17↑$0.76 (1.57%)47.7749.6515.19K
2024-02-2146.7248.85↑$2.13 (4.56%)45.3948.9621.32K
2024-02-2049.2547.36↓$1.89 (-3.84%)46.2149.8731.42K
2024-02-1648.4149.60↑$1.19 (2.46%)48.2949.6915.36K
2024-02-1549.3148.91↓$0.40 (-0.81%)46.8149.318.23K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

TFTSeasonOne

$ACU Shorts talk the talk but cant walk the walk

0 Like Report
145zip

$ACU the trend is your friend
until the end.

0 Like Report
TFTSeasonOne

$ACU I’m expecting a breakout here in the next week

0 Like Report
turkeyday33

$ACU When they tell me diversifying is for idiots

0 Like Report
leahmccourt

$ACU If options never existed
what do you think this stock would be trading at?

0 Like Report