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
-1.06 -4.54% 22.30 16:01:13
Close Price Low Price High Price Open Price Previous Close
22.30 22.06 23.26 22.66 23.36
more quote information »

ACU Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week23.0523.2821.4122.759,045-0.75-3.25%
1 Month23.7824.1021.4122.839,772-1.48-6.22%
3 Months20.4824.7420.4022.779,7251.828.89%
6 Months19.6424.7417.611321.7712,4662.6613.54%
1 Year19.9224.914917.1022.029,8492.3811.95%
3 Years23.0125.5513.5020.639,673-0.71-3.09%
5 Years16.4329.4913.0120.927,9655.8735.73%

ACU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2020 22.30 -1.06 -4.54% 22.66 23.26 22.06 6,783
Sep 18 2020 23.36 0.91 4.05% 22.48 23.28 21.82 12,325
Sep 17 2020 22.45 -0.04 -0.18% 22.25 22.45 21.41 18,875
Sep 16 2020 22.49 -0.21 -0.93% 22.60 22.9099 22.30 10,056
Sep 15 2020 22.70 -0.28 -1.22% 22.97 22.97 22.41 4,243
Sep 14 2020 22.98 -0.07 -0.3% 23.05 23.15 22.5968 4,528
Sep 11 2020 23.0501 -0.36 -1.54% 23.54 23.60 22.75 2,458
Sep 10 2020 23.4095 -0.19 -0.81% 23.63 24.10 23.09 5,135
Sep 09 2020 23.60 0.67 2.92% 23.02 24.10 22.60 11,740
Sep 08 2020 22.9314 0.43 1.92% 22.47 23.99 21.99 13,949
Sep 04 2020 22.50 -0.10 -0.44% 22.61 23.03 22.02 10,583
Sep 03 2020 22.60 -0.64 -2.75% 23.13 23.49 22.26 11,176
Sep 02 2020 23.24 0.90 4.03% 22.27 23.92 22.1401 29,593
Sep 01 2020 22.34 0.30 1.36% 22.11 22.34 21.57 12,906
Aug 31 2020 22.04 -0.25 -1.12% 22.24 22.50 21.63 3,205
Aug 28 2020 22.29 0.21 0.95% 22.32 22.805 21.735 6,377
Aug 27 2020 22.08 -0.62 -2.73% 22.88 23.00 21.50 8,152
Aug 26 2020 22.70 -0.04 -0.18% 22.74 22.9567 22.41 1,555
Aug 25 2020 22.74 -0.72 -3.07% 23.56 23.8251 22.51 16,019
Aug 24 2020 23.46 -0.53 -2.21% 23.78 23.90 23.1953 8,319
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.