Advertisement
U.S. markets closed

Acme United Corporation (ACU)

NYSE American - NYSE American Delayed Price. Currency in USD
46.99+0.87 (+1.89%)
At close: 04:00PM EDT
46.99 +0.07 (+0.15%)
After hours: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202445.8047.0245.2446.9946.9927,100
Mar 27, 202446.7746.7744.0846.1246.1221,000
Mar 27, 20240.15 Dividend
Mar 26, 202445.4546.9444.2646.2946.1427,600
Mar 25, 202443.2344.0042.5943.4443.3025,600
Mar 22, 202442.8143.2941.5543.2943.1523,800
Mar 21, 202440.8743.0740.3843.0742.9324,400
Mar 20, 202439.9641.4039.7141.4041.2718,700
Mar 19, 202440.0440.5239.6540.0839.9511,900
Mar 18, 202441.7641.7639.8639.8639.7325,100
Mar 15, 202439.7141.7639.6741.7641.6227,600
Mar 14, 202439.3339.7539.0039.2239.0923,700
Mar 13, 202439.8240.0638.5039.0238.8928,300
Mar 12, 202439.1540.4338.2640.4340.3020,900
Mar 11, 202439.7139.7137.6139.6039.4736,800
Mar 08, 202439.5539.9038.6239.7239.5924,200
Mar 07, 202438.3839.8938.0639.8939.7615,900
Mar 06, 202439.3140.4337.6738.3738.2535,100
Mar 05, 202439.7140.0338.9139.4739.3436,200
Mar 04, 202441.0541.9036.5939.8239.6988,400
Mar 01, 202446.0346.0339.3744.1644.0250,400
Feb 29, 202447.0947.8545.1647.5047.3510,300
Feb 28, 202448.4848.5346.4546.4546.3014,400
Feb 27, 202449.2549.6248.1348.9648.809,700
Feb 26, 202449.6949.6948.0248.9548.7926,300
Feb 23, 202448.7149.8748.7149.8049.649,800
Feb 22, 202448.4149.6547.7749.1749.0115,200
Feb 21, 202446.7248.9645.3948.8548.6921,300
Feb 20, 202449.2549.8746.2147.3647.2131,400
Feb 16, 202448.4149.6948.2949.6049.4415,400
Feb 15, 202449.3149.3146.8148.9148.758,200
Feb 14, 202449.2649.8747.8649.0248.8615,200
Feb 13, 202446.3849.7846.3849.6349.4723,900
Feb 12, 202449.8450.3745.7646.0445.8938,800
Feb 09, 202449.8949.9848.5449.8449.6819,300
Feb 08, 202448.4849.1048.3249.0948.939,500
Feb 07, 202448.7949.4247.7048.8148.6514,700
Feb 06, 202447.0049.0847.0049.0848.9221,000
Feb 05, 202448.3848.6346.8747.2647.1128,900
Feb 02, 202447.8549.2547.6948.3848.2217,600
Feb 01, 202448.1848.7747.4248.5448.3821,800
Jan 31, 202448.4048.5147.6947.8847.729,600
Jan 30, 202448.0748.5847.9048.5048.3417,000
Jan 29, 202447.4249.2547.4248.5248.3630,300
Jan 26, 202449.3349.7446.8547.4047.2528,500
Jan 25, 202450.3050.3048.7949.4049.2414,700
Jan 24, 202449.6450.1548.8650.0549.8917,500
Jan 23, 202450.6950.6947.7448.5848.4240,000
Jan 22, 202448.9750.9948.0050.0049.8453,900
Jan 19, 202446.7049.3945.7948.7948.6338,500
Jan 18, 202445.5147.8744.9146.9446.7930,200
Jan 17, 202444.2647.3144.2646.3146.1630,900
Jan 16, 202443.0445.4142.5145.4145.2632,100
Jan 12, 202441.6143.0441.4843.0442.9011,100
Jan 11, 202441.5642.4040.6941.5741.4421,000
Jan 10, 202442.9942.9941.6342.1642.0211,700
Jan 09, 202443.4543.4541.4342.0841.9424,400
Jan 08, 202442.9643.9341.4843.5043.3626,500
Jan 05, 202442.8043.0041.1742.1942.0524,800
Jan 04, 202442.9143.9042.2943.0742.9321,200
Jan 04, 20240.15 Dividend
Jan 03, 202443.2043.2742.3142.5042.2117,800
Jan 02, 202442.9444.0242.2242.5942.3022,300
Dec 29, 202343.9844.0942.8642.8642.5710,700
Dec 28, 202344.3544.5043.5144.1643.8610,900
Dec 27, 202343.2044.8643.2044.8644.5612,400
Dec 26, 202342.5543.4642.5043.4443.1512,000
Dec 22, 202342.8343.0041.5142.1241.848,400
Dec 21, 202343.1043.1040.5242.5942.3016,700
Dec 20, 202341.8543.5041.2043.0142.7211,700
Dec 19, 202341.3042.1240.6941.6041.327,900
Dec 18, 202341.0041.7139.7640.4340.1611,300
Dec 15, 202339.7641.4839.6740.8740.599,700
Dec 14, 202341.3341.4240.0540.5540.2815,100
Dec 13, 202339.7342.4839.1841.1040.8253,400
Dec 12, 202339.9940.5039.6339.6639.399,600
Dec 11, 202340.0040.2639.2739.3239.058,100
Dec 08, 202340.5040.5039.0939.9939.725,400
Dec 07, 202340.5940.7439.8740.5040.236,500
Dec 06, 202339.4140.4038.7140.2539.9812,600
Dec 05, 202339.1839.5037.5039.5039.2316,400
Dec 04, 202335.9838.9335.7538.9338.6729,700
Dec 01, 202335.7536.0735.3135.7535.5113,000
Nov 30, 202336.3836.3835.7036.0035.765,800
Nov 29, 202335.1736.0034.6036.0035.764,700
Nov 28, 202337.1037.4133.8035.0534.8120,800
Nov 27, 202337.9937.9936.4536.4536.2020,400
Nov 24, 202337.0037.5935.9237.5937.345,500
Nov 22, 202337.4337.4335.9136.9936.742,700
Nov 21, 202337.7937.7936.6137.0036.756,900
Nov 20, 202337.4939.7336.7337.8337.5742,000
Nov 17, 202337.1937.8837.0937.4937.244,700
Nov 16, 202337.5138.0035.5137.3137.067,600
Nov 15, 202339.7541.4037.4037.8937.6312,500
Nov 14, 202337.4840.0036.4139.8239.5518,500
Nov 13, 202331.8937.5931.8936.8336.5841,700
Nov 10, 202331.1031.2830.8231.0230.818,700
Nov 09, 202330.6631.8930.6631.0630.857,200
Nov 08, 202331.7632.7031.2131.4931.289,700
Nov 07, 202332.5132.9131.5531.5531.347,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...