Acme United Corporation (ACU) Historical Stock Data
43.56 ↓0.62 (-1.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACU is down -0.02% a day on average. There have been 11 days where Acme United Corporation closed green and 19 days where ACU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 43.59 | 43.56 | ↓$0.03 (-0.07%) | 43.15 | 44.66 | 8.52K |
| 2024-12-02 | 44.31 | 44.18 | ↓$0.13 (-0.29%) | 44.04 | 44.31 | 4.48K |
| 2024-11-29 | 44.99 | 44.51 | ↓$0.48 (-1.07%) | 43.16 | 45.14 | 16.49K |
| 2024-11-27 | 44.56 | 44.35 | ↓$0.21 (-0.47%) | 44.35 | 44.94 | 6.15K |
| 2024-11-26 | 44.51 | 44.01 | ↓$0.50 (-1.11%) | 43.99 | 44.75 | 6.55K |
| 2024-11-25 | 43.29 | 44.75 | ↑$1.46 (3.37%) | 42.95 | 45.42 | 26.80K |
| 2024-11-22 | 41.57 | 42.96 | ↑$1.40 (3.36%) | 41.57 | 43.21 | 9.88K |
| 2024-11-21 | 41.11 | 41.77 | ↑$0.67 (1.62%) | 41.11 | 41.77 | 5.22K |
| 2024-11-20 | 41.29 | 41.39 | ↑$0.10 (0.24%) | 41.29 | 41.84 | 9.14K |
| 2024-11-19 | 42.14 | 41.56 | ↓$0.58 (-1.39%) | 41.56 | 42.14 | 12.42K |
| 2024-11-18 | 42.23 | 41.66 | ↓$0.57 (-1.35%) | 41.66 | 42.25 | 15.43K |
| 2024-11-15 | 42.27 | 41.97 | ↓$0.30 (-0.71%) | 41.42 | 42.27 | 7.55K |
| 2024-11-14 | 42.70 | 42.51 | ↓$0.19 (-0.44%) | 40.51 | 42.70 | 13.02K |
| 2024-11-13 | 42.50 | 42.50 | ↑$0.00 (0.00%) | 41.94 | 42.54 | 22.76K |
| 2024-11-12 | 42.42 | 41.78 | ↓$0.64 (-1.51%) | 41.51 | 42.65 | 13.14K |
| 2024-11-11 | 41.99 | 42.19 | ↑$0.20 (0.48%) | 40.70 | 42.19 | 24.77K |
| 2024-11-08 | 42.18 | 41.51 | ↓$0.67 (-1.59%) | 41.05 | 42.18 | 35.60K |
| 2024-11-07 | 41.75 | 41.53 | ↓$0.21 (-0.52%) | 41.28 | 42.27 | 19.86K |
| 2024-11-06 | 40.89 | 42.09 | ↑$1.20 (2.93%) | 40.89 | 42.48 | 64.56K |
| 2024-11-05 | 39.43 | 40.06 | ↑$0.63 (1.60%) | 39.43 | 40.34 | 8.06K |
| 2024-11-04 | 39.28 | 38.87 | ↓$0.41 (-1.04%) | 38.64 | 40.35 | 26.81K |
| 2024-11-01 | 39.70 | 39.66 | ↓$0.04 (-0.10%) | 39.36 | 40.07 | 7.49K |
| 2024-10-31 | 39.94 | 39.70 | ↓$0.24 (-0.60%) | 39.54 | 40.18 | 7.86K |
| 2024-10-30 | 40.57 | 39.94 | ↓$0.63 (-1.56%) | 39.71 | 40.95 | 19.85K |
| 2024-10-29 | 40.43 | 40.26 | ↓$0.17 (-0.42%) | 40.01 | 40.43 | 5.68K |
| 2024-10-28 | 40.90 | 40.50 | ↓$0.40 (-0.98%) | 40.20 | 41.00 | 10.55K |
| 2024-10-25 | 41.78 | 40.25 | ↓$1.53 (-3.66%) | 40.25 | 41.78 | 11.92K |
| 2024-10-24 | 40.60 | 41.19 | ↑$0.59 (1.45%) | 40.60 | 41.26 | 13.34K |
| 2024-10-23 | 40.49 | 40.60 | ↑$0.11 (0.27%) | 40.39 | 41.14 | 17.12K |
| 2024-10-22 | 39.80 | 40.99 | ↑$1.19 (2.99%) | 39.80 | 41.32 | 13.67K |
Create an account or log in to view more rows.
$ACU recovery hasn’t even started yet.. imo
$ACU this is just going to go up forever
$ACU the time is near
$ACU HODLing
and buying more when I can.
$ACU a comeback is always more fun than an all out win!!!!
$ACU to the moon!!! lfG
$ACU lets see if it can hold the line
$ACU Shorts talk the talk but cant walk the walk
$ACU has just been halted from trading.
$ACU peak frustration