Acme United Corporation (ACU)

NYSE American - NYSE American Delayed Price. Currency in USD

Add to watchlist

41.21

+0.75

(+1.85%)

At close: 04:00PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	40.67	41.21	40.13	41.21	41.21	11,100
Apr 23, 2024	40.23	40.47	39.86	40.46	40.46	11,300
Apr 22, 2024	38.62	40.75	38.62	40.05	40.05	35,600
Apr 19, 2024	43.91	43.91	38.30	38.58	38.58	24,700
Apr 18, 2024	43.49	43.49	42.42	43.01	43.01	14,600
Apr 17, 2024	43.80	43.85	42.76	42.76	42.76	13,100
Apr 16, 2024	43.05	43.89	42.62	43.88	43.88	30,000
Apr 15, 2024	43.07	43.64	42.21	43.64	43.64	37,000
Apr 12, 2024	44.08	44.08	41.68	42.50	42.50	22,100
Apr 11, 2024	43.60	44.97	43.40	44.49	44.49	26,700
Apr 10, 2024	44.65	44.74	42.83	43.46	43.46	22,100
Apr 09, 2024	44.13	45.89	43.42	45.89	45.89	31,500
Apr 08, 2024	45.75	46.00	44.33	44.65	44.65	27,300
Apr 05, 2024	45.70	46.37	45.27	46.37	46.37	10,600
Apr 04, 2024	46.96	46.96	45.00	45.58	45.58	25,200
Apr 03, 2024	45.87	46.58	45.32	46.58	46.58	23,600
Apr 02, 2024	46.95	46.95	45.61	45.74	45.74	20,900
Apr 01, 2024	47.95	48.44	46.08	46.96	46.96	41,300
Mar 28, 2024	45.80	47.02	45.24	46.99	46.99	27,100
Mar 27, 2024	46.77	46.77	44.08	46.12	46.12	21,000
Mar 27, 2024	0.15 Dividend
Mar 26, 2024	45.45	46.94	44.26	46.29	46.14	27,600
Mar 25, 2024	43.23	44.00	42.59	43.44	43.30	25,600
Mar 22, 2024	42.81	43.29	41.55	43.29	43.15	23,800
Mar 21, 2024	40.87	43.07	40.38	43.07	42.93	24,400
Mar 20, 2024	39.96	41.40	39.71	41.40	41.27	18,700
Mar 19, 2024	40.04	40.52	39.65	40.08	39.95	11,900
Mar 18, 2024	41.76	41.76	39.86	39.86	39.73	25,100
Mar 15, 2024	39.71	41.76	39.67	41.76	41.62	27,600
Mar 14, 2024	39.33	39.75	39.00	39.22	39.09	23,700
Mar 13, 2024	39.82	40.06	38.50	39.02	38.89	28,300
Mar 12, 2024	39.15	40.43	38.26	40.43	40.30	20,900
Mar 11, 2024	39.71	39.71	37.61	39.60	39.47	36,800
Mar 08, 2024	39.55	39.90	38.62	39.72	39.59	24,200
Mar 07, 2024	38.38	39.89	38.06	39.89	39.76	15,900
Mar 06, 2024	39.31	40.43	37.67	38.37	38.25	35,100
Mar 05, 2024	39.71	40.03	38.91	39.47	39.34	36,200
Mar 04, 2024	41.05	41.90	36.59	39.82	39.69	88,400
Mar 01, 2024	46.03	46.03	39.37	44.16	44.02	50,400
Feb 29, 2024	47.09	47.85	45.16	47.50	47.35	10,300
Feb 28, 2024	48.48	48.53	46.45	46.45	46.30	14,400
Feb 27, 2024	49.25	49.62	48.13	48.96	48.80	9,700
Feb 26, 2024	49.69	49.69	48.02	48.95	48.79	26,300
Feb 23, 2024	48.71	49.87	48.71	49.80	49.64	9,800
Feb 22, 2024	48.41	49.65	47.77	49.17	49.01	15,200
Feb 21, 2024	46.72	48.96	45.39	48.85	48.69	21,300
Feb 20, 2024	49.25	49.87	46.21	47.36	47.21	31,400
Feb 16, 2024	48.41	49.69	48.29	49.60	49.44	15,400
Feb 15, 2024	49.31	49.31	46.81	48.91	48.75	8,200
Feb 14, 2024	49.26	49.87	47.86	49.02	48.86	15,200
Feb 13, 2024	46.38	49.78	46.38	49.63	49.47	23,900
Feb 12, 2024	49.84	50.37	45.76	46.04	45.89	38,800
Feb 09, 2024	49.89	49.98	48.54	49.84	49.68	19,300
Feb 08, 2024	48.48	49.10	48.32	49.09	48.93	9,500
Feb 07, 2024	48.79	49.42	47.70	48.81	48.65	14,700
Feb 06, 2024	47.00	49.08	47.00	49.08	48.92	21,000
Feb 05, 2024	48.38	48.63	46.87	47.26	47.11	28,900
Feb 02, 2024	47.85	49.25	47.69	48.38	48.22	17,600
Feb 01, 2024	48.18	48.77	47.42	48.54	48.38	21,800
Jan 31, 2024	48.40	48.51	47.69	47.88	47.72	9,600
Jan 30, 2024	48.07	48.58	47.90	48.50	48.34	17,000
Jan 29, 2024	47.42	49.25	47.42	48.52	48.36	30,300
Jan 26, 2024	49.33	49.74	46.85	47.40	47.25	28,500
Jan 25, 2024	50.30	50.30	48.79	49.40	49.24	14,700
Jan 24, 2024	49.64	50.15	48.86	50.05	49.89	17,500
Jan 23, 2024	50.69	50.69	47.74	48.58	48.42	40,000
Jan 22, 2024	48.97	50.99	48.00	50.00	49.84	53,900
Jan 19, 2024	46.70	49.39	45.79	48.79	48.63	38,500
Jan 18, 2024	45.51	47.87	44.91	46.94	46.79	30,200
Jan 17, 2024	44.26	47.31	44.26	46.31	46.16	30,900
Jan 16, 2024	43.04	45.41	42.51	45.41	45.26	32,100
Jan 12, 2024	41.61	43.04	41.48	43.04	42.90	11,100
Jan 11, 2024	41.56	42.40	40.69	41.57	41.44	21,000
Jan 10, 2024	42.99	42.99	41.63	42.16	42.02	11,700
Jan 09, 2024	43.45	43.45	41.43	42.08	41.94	24,400
Jan 08, 2024	42.96	43.93	41.48	43.50	43.36	26,500
Jan 05, 2024	42.80	43.00	41.17	42.19	42.05	24,800
Jan 04, 2024	42.91	43.90	42.29	43.07	42.93	21,200
Jan 04, 2024	0.15 Dividend
Jan 03, 2024	43.20	43.27	42.31	42.50	42.21	17,800
Jan 02, 2024	42.94	44.02	42.22	42.59	42.30	22,300
Dec 29, 2023	43.98	44.09	42.86	42.86	42.57	10,700
Dec 28, 2023	44.35	44.50	43.51	44.16	43.86	10,900
Dec 27, 2023	43.20	44.86	43.20	44.86	44.56	12,400
Dec 26, 2023	42.55	43.46	42.50	43.44	43.15	12,000
Dec 22, 2023	42.83	43.00	41.51	42.12	41.84	8,400
Dec 21, 2023	43.10	43.10	40.52	42.59	42.30	16,700
Dec 20, 2023	41.85	43.50	41.20	43.01	42.72	11,700
Dec 19, 2023	41.30	42.12	40.69	41.60	41.32	7,900
Dec 18, 2023	41.00	41.71	39.76	40.43	40.16	11,300
Dec 15, 2023	39.76	41.48	39.67	40.87	40.59	9,700
Dec 14, 2023	41.33	41.42	40.05	40.55	40.28	15,100
Dec 13, 2023	39.73	42.48	39.18	41.10	40.82	53,400
Dec 12, 2023	39.99	40.50	39.63	39.66	39.39	9,600
Dec 11, 2023	40.00	40.26	39.27	39.32	39.05	8,100
Dec 08, 2023	40.50	40.50	39.09	39.99	39.72	5,400
Dec 07, 2023	40.59	40.74	39.87	40.50	40.23	6,500
Dec 06, 2023	39.41	40.40	38.71	40.25	39.98	12,600
Dec 05, 2023	39.18	39.50	37.50	39.50	39.23	16,400
Dec 04, 2023	35.98	38.93	35.75	38.93	38.67	29,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7316+0.0018(+0.25%)

CRUDE OIL82.92+0.11(+0.13%)

Bitcoin CAD87,131.39-3,679.35(-4.05%)

Acme United Corporation (ACU)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7316
+0.0018(+0.25%)

CRUDE OIL
82.92
+0.11(+0.13%)

Bitcoin CAD
87,131.39
-3,679.35(-4.05%)