Acme United Historical Data - ACU

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Acme United Corp ACU AMEX Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.5285 -2.73% 18.85 18.51 19.70 19.01 19.3785 16:00:56
more quote information »

ACU Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week21.3021.335717.611319.7212,409-2.45-11.5%
1 Month23.1824.2517.1021.3113,573-4.33-18.68%
3 Months23.9624.914917.1022.6910,751-5.11-21.33%
6 Months20.3724.914917.1022.297,345-1.52-7.46%
1 Year16.8124.914916.0020.9711,8932.0412.14%
3 Years26.6829.4913.5021.088,566-7.83-29.35%
5 Years18.3029.4913.0120.587,1430.553.01%

ACU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 18.85 -0.53 -2.73% 19.01 19.70 18.51 8,070
Mar 26 2020 19.3785 -0.15 -0.78% 19.87 19.87 17.8901 5,537
Mar 25 2020 19.53 -0.63 -3.13% 20.64 20.64 17.6113 10,915
Mar 24 2020 20.16 0.83 4.29% 19.30 21.3357 18.00 16,824
Mar 23 2020 19.33 -0.63 -3.16% 19.64 20.035 17.9838 13,156
Mar 20 2020 19.96 -1.38 -6.46% 21.30 21.30 19.43 17,107
Mar 19 2020 21.338 3.56 20.01% 17.68 21.6301 17.11 10,165
Mar 18 2020 17.78 -1.86 -9.47% 19.02 19.3994 17.10 15,145
Mar 17 2020 19.64 -1.17 -5.62% 20.99 20.99 18.72 11,319
Mar 16 2020 20.81 -0.85 -3.92% 20.25 21.28 17.27 13,903
Mar 13 2020 21.66 0.54 2.56% 21.01 22.50 19.37 32,285
Mar 12 2020 21.12 -0.88 -4.0% 21.68 23.9999 20.1126 33,546
Mar 11 2020 22.00 -1.24 -5.34% 22.90 23.25 22.00 2,070
Mar 10 2020 23.24 -0.20 -0.85% 24.23 24.25 22.53 16,030
Mar 09 2020 23.44 0.06 0.26% 23.23 23.44 22.5829 1,632
Mar 06 2020 23.38 -0.40 -1.68% 23.41 23.81 23.0946 4,507
Mar 05 2020 23.78 0.03 0.13% 23.40 23.90 23.40 4,982
Mar 04 2020 23.75 0.16 0.68% 24.00 24.00 23.55 4,858
Mar 03 2020 23.59 0.42 1.81% 22.90 24.1115 22.90 21,529
Mar 02 2020 23.17 -0.05 -0.22% 23.22 24.20 23.00 26,119
See More Historical Prices »


Your Recent History
AMEX
ACU
Acme Unite..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.