Acme United Corp (ACU)

18.85 -0.53  -2.73% NYSE AM Mar 27, 20:00 Real time USD

Acme United Price:

18.85 for March 27, 2020
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 1973. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
March 27, 2020 19.70 19.70 18.51 18.85 8070.00
March 26, 2020 17.89 19.65 17.89 19.38 5537.00
March 25, 2020 20.64 20.64 17.61 19.53 10915.00
March 24, 2020 18.00 21.34 18.00 20.16 16824.00
March 23, 2020 19.64 20.04 17.98 19.33 13156.00
March 20, 2020 21.30 21.30 19.43 19.96 17107.00
March 19, 2020 17.68 21.63 17.11 21.34 10165.00
March 18, 2020 17.51 19.40 17.10 17.78 15145.00
March 17, 2020 20.99 20.99 18.72 19.64 11319.00
March 16, 2020 17.27 21.28 17.27 20.81 13903.00
March 13, 2020 21.01 22.50 19.37 21.66 32285.00
March 12, 2020 21.68 24.00 20.11 21.12 33546.00
March 11, 2020 22.90 23.22 22.00 22.00 2070.00
March 10, 2020 24.23 24.25 22.53 23.24 16030.00
March 9, 2020 22.58 23.44 22.58 23.44 1632.00
March 6, 2020 23.41 23.78 23.09 23.38 4507.00
March 5, 2020 23.80 23.90 23.50 23.78 4982.00
March 4, 2020 24.00 24.00 23.65 23.75 4858.00
March 3, 2020 22.90 24.11 22.90 23.59 21529.00
March 2, 2020 23.56 24.19 23.00 23.17 26119.00
Feb. 28, 2020 23.18 23.51 22.35 23.22 12867.00
Feb. 27, 2020 22.81 24.00 22.81 23.46 15993.00
Feb. 26, 2020 23.73 24.10 22.64 23.50 31334.00
Feb. 25, 2020 23.63 23.87 23.54 23.73 2710.00
Feb. 24, 2020 23.38 23.93 22.08 23.36 9580.00

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Advertisement

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

Minimum 13.51 Jan 20 2016
Maximum 29.49 Apr 27 2017
Average 20.81
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.