Acme United Historical Data - ACU

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 High Price Low Price Open Price Close Price Last Traded
  0.065 0.27% 24.265 24.65 23.78 24.23 24.20 15:59:38
more quote information »

ACU Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week23.5124.6523.1523.7711,3430.7553.21%
1 Month22.9024.6522.553523.738,6741.375.96%
3 Months20.5824.6520.0022.625,9623.6917.91%
6 Months19.6024.6517.2121.257,0364.6723.8%
1 Year15.7024.6515.3120.2011,4338.5754.55%
3 Years25.4529.4913.5021.148,288-1.19-4.66%
5 Years19.3129.4913.0120.417,0294.9625.66%

ACU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 24.265 0.07 0.27% 24.23 24.65 23.78 8,361
Jan 16 2020 24.20 0.12 0.5% 24.19 24.21 23.4326 9,593
Jan 15 2020 24.08 0.55 2.34% 23.67 24.10 23.41 18,040
Jan 14 2020 23.53 0.17 0.73% 23.64 23.70 23.45 5,787
Jan 13 2020 23.36 -0.09 -0.38% 23.61 23.84 23.36 11,747
Jan 10 2020 23.45 0.10 0.43% 23.51 23.84 23.15 11,548
Jan 09 2020 23.35 -0.50 -2.09% 23.90 23.90 23.35 5,713
Jan 08 2020 23.849 0.33 1.4% 23.59 23.9207 23.59 8,657
Jan 07 2020 23.52 -0.64 -2.65% 23.89 24.00 23.13 18,931
Jan 06 2020 24.16 0.67 2.85% 23.66 24.2627 23.31 20,528
Jan 03 2020 23.49 -0.64 -2.65% 23.96 24.65 23.49 11,629
Jan 02 2020 24.13 0.34 1.43% 23.98 24.23 23.98 2,743
Dec 31 2019 23.79 -0.39 -1.61% 23.77 24.24 23.77 1,815
Dec 30 2019 24.18 0.53 2.24% 23.80 24.507 23.75 9,769
Dec 27 2019 23.65 0.15 0.64% 23.70 24.272 23.47 7,245
Dec 26 2019 23.50 0.45 1.95% 23.11 23.55 23.11 2,987
Dec 24 2019 23.05 0.10 0.44% 23.10 23.1551 23.05 1,393
Dec 23 2019 22.95 0.23 1.01% 22.70 23.25 22.70 6,910
Dec 20 2019 22.72 -0.04 -0.18% 22.90 22.90 22.5535 1,103
Dec 19 2019 22.76 0.06 0.26% 22.70 22.80 22.65 869
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.