Canada Markets closed

Acme United Corporation (ACU)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
30.08+0.17 (+0.57%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 10, 202233.4433.6532.4833.0033.006,800
May 09, 202233.1733.8732.7033.2233.229,400
May 06, 202233.4734.2433.3734.0934.0914,000
May 05, 202233.1534.1832.0934.1834.1815,200
May 04, 202232.2633.4932.2633.3533.354,500
May 03, 202232.3533.3932.3532.8232.8225,700
May 02, 202232.1832.9932.0532.3432.349,300
Apr 29, 202232.3332.9931.6732.9932.9911,600
Apr 28, 202232.5033.5332.1032.6032.607,300
Apr 27, 202232.1333.5032.0732.4332.436,200
Apr 26, 202232.2033.2332.0432.5032.503,900
Apr 25, 202232.9032.9030.7332.5032.508,500
Apr 22, 202233.0033.4932.1632.4932.497,600
Apr 21, 202233.4134.0033.0333.7833.787,400
Apr 20, 202232.7533.8832.7533.8833.886,700
Apr 19, 202233.0033.5133.0033.0033.007,500
Apr 18, 202232.6633.1932.4232.7532.753,000
Apr 14, 202232.8033.2032.6532.6532.6516,600
Apr 13, 202233.1933.1932.8732.9432.942,400
Apr 12, 202232.9633.1032.6732.7032.705,500
Apr 11, 202233.0033.2032.2732.9032.907,900
Apr 08, 202232.9933.4832.8933.2533.255,500
Apr 07, 202233.3533.4930.8733.4933.497,700
Apr 06, 202231.1033.7031.1033.2533.2513,400
Apr 05, 202233.2333.7432.8833.2633.262,500
Apr 04, 202233.3133.8033.3133.7533.756,800
Apr 01, 202234.0834.0833.7533.7633.762,100
Mar 31, 202233.7533.9433.7533.7533.751,700
Mar 30, 202233.8934.1333.7533.7533.752,600
Mar 29, 202233.8934.1033.6733.7633.769,100
Mar 28, 202233.8334.1333.8033.8633.863,700
Mar 25, 202234.3634.3633.8134.1034.103,400
Mar 24, 202233.6534.1733.6534.1734.176,000
Mar 23, 202234.0034.6933.5034.3934.395,700
Mar 22, 202233.5034.3233.5034.0334.038,000
Mar 21, 202234.3634.4533.7534.0334.032,900
Mar 18, 202233.8734.9133.5034.9134.917,200
Mar 17, 202233.5833.7233.3033.6733.673,900
Mar 16, 202233.2533.9033.2533.4033.409,100
Mar 15, 202233.2533.4633.2533.2533.257,000
Mar 14, 202232.9733.6932.9733.2533.256,900
Mar 11, 202233.7533.7533.2533.2533.25700
Mar 10, 202233.4733.4733.2533.3933.391,100
Mar 09, 202233.2433.7933.1033.1533.156,500
Mar 08, 202233.2733.8133.1033.1133.113,600
Mar 07, 202234.9035.1433.0633.0633.068,600
Mar 04, 202235.2035.3634.8034.9034.903,600
Mar 03, 202234.1035.5934.1035.3335.3310,400
Mar 02, 202234.6535.1834.3534.6934.695,600
Mar 01, 202233.8134.7033.3133.8133.814,600
Feb 28, 202232.5133.6031.7633.0033.003,700
Feb 25, 202233.0633.0632.9933.0033.001,700
Feb 24, 202232.3132.9932.0732.9932.993,700
Feb 23, 202232.6433.4732.6432.9032.906,500
Feb 22, 202232.2034.0032.2032.7632.766,700
Feb 18, 202232.8033.7932.5133.7933.799,200
Feb 17, 202232.6833.1032.6633.0033.007,000
Feb 16, 202232.0833.2432.0832.9732.977,700
Feb 15, 202232.2233.9632.2232.7332.7311,600
Feb 14, 202232.5632.5631.0032.0032.003,300
Feb 11, 202233.0033.1232.3232.7132.715,100
Feb 10, 202233.0633.0633.0033.0033.001,000
Feb 09, 202232.5032.9932.5032.9832.981,800
Feb 08, 202233.5033.5032.0532.5032.503,100
Feb 07, 202233.4233.4232.0132.7032.702,300
Feb 04, 202232.7233.1232.0032.0132.0110,400
Feb 03, 202234.4534.4532.3232.9632.9613,200
Feb 02, 202234.8134.9333.6634.1234.125,600
Feb 01, 202232.7534.7232.7534.4834.487,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...