Canada Markets open in 6 hrs 58 mins

Acme United Corporation (ACU)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
23.02-0.49 (-2.08%)
At close: 04:00PM EDT
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 2022------
Sept 30, 202222.9523.9821.1123.0223.029,000
Sept 29, 202223.0824.0923.0823.6523.655,100
Sept 28, 202224.1224.1223.3523.3523.354,100
Sept 27, 202224.1524.2723.7023.8823.882,100
Sept 26, 202225.9425.9823.7524.0824.0817,100
Sept 23, 202227.5627.5626.3226.3226.321,600
Sept 22, 202228.1528.2327.4627.6127.613,800
Sept 21, 202227.9328.4526.1228.3728.378,800
Sept 20, 202226.5427.3326.4027.3327.3311,500
Sept 19, 202226.2226.6825.9326.4026.406,700
Sept 16, 202225.5626.3425.5126.3326.335,400
Sept 15, 202226.3026.7926.2026.2026.203,500
Sept 14, 202226.6727.0125.9626.1126.119,700
Sept 13, 202227.0027.1726.3326.3326.336,900
Sept 12, 202228.3328.3327.1827.1827.185,300
Sept 09, 202227.4529.3827.4228.1128.119,800
Sept 08, 202227.2029.2226.7728.1028.107,200
Sept 07, 202227.0027.3226.7026.9326.932,200
Sept 06, 202226.2327.6326.1027.4827.485,100
Sept 02, 202228.4028.4027.2527.5927.592,100
Sept 01, 202228.2528.5727.9028.3128.319,300
Aug 31, 202228.8528.9828.0728.7528.753,300
Aug 30, 202228.1629.0028.1228.8528.859,900
Aug 29, 202226.8928.1226.8928.0828.086,000
Aug 26, 202228.9828.9827.6727.8027.807,300
Aug 25, 202228.4428.7028.1028.1028.103,000
Aug 24, 202228.0528.4927.8028.1028.103,300
Aug 23, 202228.2428.2427.5527.9027.902,700
Aug 22, 202228.0028.2727.5927.8127.814,300
Aug 19, 202227.0828.3126.8828.3128.314,700
Aug 18, 202228.1328.1327.2627.9827.982,900
Aug 17, 202227.5527.8127.5227.8127.811,800
Aug 16, 202228.7828.7827.8027.8027.803,300
Aug 15, 202228.1528.3027.3728.2528.253,600
Aug 12, 202227.3128.8927.3128.2328.236,600
Aug 11, 202228.8129.2428.2628.5628.564,800
Aug 10, 202227.6128.8227.6128.5828.588,700
Aug 09, 202228.3528.3527.2227.3627.366,700
Aug 08, 202228.3729.5328.2628.8228.826,500
Aug 05, 202228.8829.5828.4228.4228.425,700
Aug 04, 202229.2529.8029.2129.2129.213,800
Aug 03, 202228.9629.3528.5529.3529.353,800
Aug 02, 202229.7030.1829.1029.3529.356,400
Aug 01, 202229.1429.7428.2529.7429.745,400
Jul 29, 202228.8929.0228.8028.8028.802,000
Jul 28, 202229.6429.7328.6529.4029.404,800
Jul 27, 202231.9931.9929.7129.9529.953,300
Jul 26, 202232.4032.6731.1531.1531.1512,900
Jul 25, 202232.0633.1532.0032.0032.0016,000
Jul 22, 202230.4032.1030.4032.0332.0316,300
Jul 21, 202230.3430.4329.9430.3330.334,300
Jul 20, 202229.4030.7529.4030.7530.758,800
Jul 19, 202229.9529.9529.3929.4929.497,000
Jul 18, 202229.3429.5028.8429.4029.406,200
Jul 15, 202229.0629.7529.0029.2729.277,800
Jul 14, 202229.6129.6129.1029.5329.533,800
Jul 13, 202229.9830.0129.4829.7429.742,800
Jul 12, 202230.9031.0430.0130.0130.011,900
Jul 11, 202230.6630.7330.4030.4230.422,400
Jul 08, 202231.6431.9931.0131.4031.407,500
Jul 07, 202231.8332.1331.0031.9031.904,100
Jul 06, 202231.5931.7331.3831.6431.646,600
Jul 05, 202232.1332.1331.0631.6231.628,200
Jul 01, 202231.6031.9731.2231.9031.907,800
Jun 30, 202230.7731.6730.5631.6731.678,200
Jun 29, 202231.3631.4931.1531.4831.481,900
Jun 28, 202231.1731.7031.1731.4831.485,600
Jun 27, 202230.1531.4530.1531.3831.388,800
Jun 24, 202230.0030.3630.0030.0830.082,300
Jun 23, 202229.4030.0029.4029.9129.916,000
Jun 22, 202230.0230.3029.3129.5029.5012,600
Jun 21, 202230.4031.2830.1230.1230.129,900
Jun 17, 202230.3331.2030.3330.3830.389,800
Jun 16, 202231.3032.7430.1330.7730.774,600
Jun 15, 202232.0032.3031.4031.4031.402,700
Jun 14, 202232.0432.2032.0432.0632.061,200
Jun 13, 202232.1032.6831.4132.2332.2311,900
Jun 10, 202232.6332.9632.0832.9632.967,800
Jun 09, 202232.8733.4332.7132.7132.715,300
Jun 08, 202233.0533.4533.0533.2633.269,400
Jun 07, 202233.2533.4832.8233.3033.3011,700
Jun 06, 202233.6833.6933.1633.6733.6712,500
Jun 03, 202232.6033.5332.2333.3433.3415,800
Jun 02, 202232.3732.7032.0032.5032.504,800
Jun 01, 202232.4832.9231.6532.2632.2610,200
May 31, 202232.4533.1832.3132.6032.609,000
May 27, 202232.2932.9532.2632.9532.9516,000
May 26, 202231.8132.6031.8131.9531.9520,500
May 25, 202233.1833.1832.0932.2332.235,200
May 24, 202232.0833.0531.7932.8232.8210,300
May 23, 202232.0032.9332.0032.9332.937,700
May 20, 202232.7033.1831.5832.0032.0024,200
May 19, 202233.0933.4032.2832.9132.918,200
May 18, 202232.7833.2932.7333.2633.269,700
May 17, 202232.8133.5932.2032.5132.514,500
May 16, 202232.4233.2132.4232.5032.503,900
May 13, 202231.8032.9031.5432.4132.4118,400
May 12, 202232.1532.1531.0731.8031.805,700
May 11, 202232.9932.9931.2432.5032.506,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...