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
-0.335 -1.0% 33.235 16:23:37
Open Price Low Price High Price Close Price Previous Close
33.72 32.65 33.9351 33.235 33.57
more quote information »

ACU Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week32.1834.0032.1833.0814,3751.063.28%
1 Month28.0535.48926.100132.0926,8765.1918.48%
3 Months23.0235.48921.4128.9115,84110.2244.37%
6 Months21.5335.48919.7626.1812,73811.7154.37%
1 Year22.0235.48917.1024.1212,35011.2250.93%
3 Years22.499935.48913.5021.4710,29210.7447.71%
5 Years17.149735.48913.0121.688,51316.0993.79%

ACU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2020 33.235 -0.34 -1.0% 33.72 33.9351 32.65 20,946
Dec 01 2020 33.57 0.45 1.36% 33.38 34.00 33.02 19,157
Nov 30 2020 33.12 0.79 2.44% 32.76 33.87 32.30 24,590
Nov 27 2020 32.33 0.00 0.0% 32.50 33.35 32.33 7,159
Nov 25 2020 32.33 -0.07 -0.22% 32.18 32.47 32.18 6,592
Nov 24 2020 32.40 0.05 0.16% 32.02 32.85 32.02 11,634
Nov 23 2020 32.3472 -0.36 -1.11% 33.00 34.10 32.30 18,997
Nov 20 2020 32.71 -1.79 -5.19% 34.50 34.50 31.43 58,312
Nov 19 2020 34.50 0.15 0.44% 34.90 34.90 33.2501 37,429
Nov 18 2020 34.35 1.57 4.79% 33.00 35.489 33.00 89,286
Nov 17 2020 32.78 1.53 4.9% 31.48 33.1887 30.24 61,870
Nov 16 2020 31.25 4.46 16.65% 28.50 31.75 26.9814 102,418
Nov 13 2020 26.79 0.21 0.79% 27.03 27.6964 26.70 9,158
Nov 12 2020 26.58 -0.72 -2.64% 27.27 27.27 26.35 4,430
Nov 11 2020 27.30 0.92 3.49% 26.80 27.4812 26.1001 12,032
Nov 10 2020 26.38 -1.70 -6.05% 27.95 27.95 26.34 11,745
Nov 09 2020 28.08 0.93 3.43% 28.52 28.52 27.31 4,556
Nov 06 2020 27.15 -1.17 -4.13% 28.32 28.82 27.15 13,129
Nov 05 2020 28.32 0.44 1.58% 28.39 28.88 27.36 11,430
Nov 04 2020 27.88 -0.66 -2.31% 28.05 29.05 27.88 6,717
Nov 03 2020 28.54 0.44 1.57% 28.54 29.85 28.11 20,315
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.