ACU

Acme United Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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 Previous Close Last Traded
0.49 2.23% 22.49 21.785 22.60 22.01 22.00 16:00:45
more quote information »

ACU Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week22.2722.6021.36521.864,8310.220.99%
1 Month20.8824.7420.7722.7810,4701.617.71%
3 Months21.7424.7419.550621.8812,5090.753.45%
6 Months23.6124.7417.1021.7313,237-1.12-4.74%
1 Year19.4224.914917.1021.729,8303.0715.81%
3 Years28.1428.179913.5020.629,431-5.65-20.08%
5 Years18.18429.4913.0120.807,8464.3123.68%

ACU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 22.49 0.49 2.23% 22.01 22.60 21.785 11,981
Aug 06 2020 22.00 0.04 0.18% 21.96 22.05 21.69 4,358
Aug 05 2020 21.96 0.15 0.68% 21.99 22.30 21.59 4,039
Aug 04 2020 21.8115 -0.07 -0.31% 21.78 22.18 21.4501 3,508
Aug 03 2020 21.88 0.21 0.97% 21.57 21.88 21.365 7,469
Jul 31 2020 21.67 -0.62 -2.78% 22.27 22.58 21.59 4,780
Jul 30 2020 22.29 -1.11 -4.74% 22.85 22.85 21.18 8,673
Jul 29 2020 23.40 0.27 1.17% 23.20 23.40 22.72 1,637
Jul 28 2020 23.13 -0.37 -1.57% 23.49 23.7427 22.42 16,027
Jul 27 2020 23.50 0.72 3.16% 22.78 23.50 22.47 13,133
Jul 24 2020 22.78 0.47 2.11% 22.58 23.37 22.32 7,752
Jul 23 2020 22.31 -1.38 -5.83% 23.47 23.60 22.0582 18,989
Jul 22 2020 23.69 0.19 0.81% 23.68 23.77 23.09 13,867
Jul 21 2020 23.50 -0.50 -2.08% 23.83 23.83 23.09 6,280
Jul 20 2020 24.00 -0.42 -1.72% 24.39 24.39 23.3795 11,162
Jul 17 2020 24.42 2.32 10.5% 23.30 24.74 22.70 31,954
Jul 16 2020 22.10 0.29 1.33% 21.76 22.14 21.41 5,986
Jul 15 2020 21.81 0.51 2.4% 21.33 22.00 21.30 13,840
Jul 14 2020 21.299 -0.30 -1.39% 21.59 22.2399 20.87 12,949
Jul 13 2020 21.60 -0.09 -0.41% 21.73 21.99 21.38 12,947
Jul 10 2020 21.69 0.68 3.24% 20.88 21.92 20.77 10,046
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.