ACU

Acme United Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Acme United Corp ACU AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
1.45 5.6% 27.35 16:15:01
Close Price Low Price High Price Open Price Previous Close
27.35 26.00 27.98 26.50 25.90
more quote information »

ACU Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week24.3727.9823.000125.1412,5382.9812.23%
1 Month22.5927.9821.684624.219,7804.7621.07%
3 Months23.2027.9821.1823.378,6664.1517.89%
6 Months21.8527.9819.550622.4011,7425.5025.17%
1 Year19.9627.9817.1022.2310,3087.3937.02%
3 Years24.1027.9813.5020.649,7343.2513.49%
5 Years17.2529.4913.0121.018,06710.1058.55%

ACU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2020 25.90 0.27 1.05% 26.02 26.59 25.46 13,679
Oct 19 2020 25.6311 1.14 4.66% 24.70 26.1227 24.48 25,313
Oct 16 2020 24.49 0.16 0.66% 24.62 24.65 24.03 6,119
Oct 15 2020 24.33 0.43 1.8% 23.84 24.75 23.0001 6,481
Oct 14 2020 23.90 -0.55 -2.25% 24.37 24.54 23.13 11,099
Oct 13 2020 24.45 -0.30 -1.21% 24.06 24.64 24.06 3,939
Oct 12 2020 24.75 0.50 2.06% 24.70 24.85 23.75 10,847
Oct 09 2020 24.25 -0.90 -3.58% 25.16 25.16 24.25 4,185
Oct 08 2020 25.15 0.14 0.56% 25.15 25.15 24.10 11,762
Oct 07 2020 25.01 0.99 4.12% 24.32 25.20 24.32 13,641
Oct 06 2020 24.02 -0.14 -0.58% 24.16 24.88 24.02 10,676
Oct 05 2020 24.16 0.71 3.03% 24.44 24.88 23.48 18,649
Oct 02 2020 23.4499 -0.31 -1.31% 23.75 23.75 23.3015 3,829
Oct 01 2020 23.76 0.73 3.18% 23.49 24.07 23.30 15,520
Sep 30 2020 23.0281 0.18 0.78% 22.75 23.27 22.2939 4,400
Sep 29 2020 22.85 0.80 3.63% 22.55 22.98 22.47 5,361
Sep 28 2020 22.05 -0.49 -2.17% 22.58 22.8693 22.10 11,439
Sep 25 2020 22.54 0.37 1.67% 22.04 22.68 21.93 2,259
Sep 24 2020 22.17 0.16 0.73% 22.51 22.68 21.6846 12,924
Sep 23 2020 22.01 -0.88 -3.84% 22.59 22.84 22.20 3,487
Sep 22 2020 22.89 0.59 2.65% 22.63 22.97 22.20 5,683
Sep 21 2020 22.30 -1.06 -4.54% 22.66 23.26 22.06 6,783
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.