Yahoo

Mail

Singapore markets open in 1 hour 54 minutes

Straits Times Index
3,296.89
+4.20(+0.13%)
S&P 500
5,064.20
+45.81(+0.91%)
Dow
38,225.66
+322.37(+0.85%)
Nasdaq
15,840.96
+235.48(+1.51%)
Bitcoin USD
59,333.79
+1,502.06(+2.60%)
CMC Crypto 200
1,278.76
+8.01(+0.63%)

Acme United Corporation (ACU)

NYSE American - NYSE American Delayed price. Currency in USD

Add to watchlist

41.10

-0.05

(-0.12%)

At close: 04:00PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	40.80	41.81	40.80	41.10	41.10	9,248
01 May 2024	40.30	41.55	40.28	41.15	41.15	21,300
30 Apr 2024	40.47	40.91	39.87	40.91	40.91	18,800
29 Apr 2024	41.11	41.27	40.10	40.85	40.85	22,800
26 Apr 2024	40.57	41.19	39.97	41.10	41.10	16,500
25 Apr 2024	39.89	40.64	39.88	40.64	40.64	12,900
24 Apr 2024	40.67	41.21	40.13	41.21	41.21	11,100
23 Apr 2024	40.23	40.47	39.86	40.46	40.46	11,300
22 Apr 2024	38.62	40.75	38.62	40.05	40.05	35,600
19 Apr 2024	43.91	43.91	38.30	38.58	38.58	24,700
18 Apr 2024	43.49	43.49	42.42	43.01	43.01	14,600
17 Apr 2024	43.80	43.85	42.76	42.76	42.76	13,100
16 Apr 2024	43.05	43.89	42.62	43.88	43.88	30,000
15 Apr 2024	43.07	43.64	42.21	43.64	43.64	37,000
12 Apr 2024	44.08	44.08	41.68	42.50	42.50	22,100
11 Apr 2024	43.60	44.97	43.40	44.49	44.49	26,700
10 Apr 2024	44.65	44.74	42.83	43.46	43.46	22,100
09 Apr 2024	44.13	45.89	43.42	45.89	45.89	31,500
08 Apr 2024	45.75	46.00	44.33	44.65	44.65	27,300
05 Apr 2024	45.70	46.37	45.27	46.37	46.37	10,600
04 Apr 2024	46.96	46.96	45.00	45.58	45.58	25,200
03 Apr 2024	45.87	46.58	45.32	46.58	46.58	23,600
02 Apr 2024	46.95	46.95	45.61	45.74	45.74	20,900
01 Apr 2024	47.95	48.44	46.08	46.96	46.96	41,300
28 Mar 2024	45.80	47.02	45.24	46.99	46.99	27,100
27 Mar 2024	46.77	46.77	44.08	46.12	46.12	21,000
27 Mar 2024	0.15 Dividend
26 Mar 2024	45.45	46.94	44.26	46.29	46.14	27,600
25 Mar 2024	43.23	44.00	42.59	43.44	43.30	25,600
22 Mar 2024	42.81	43.29	41.55	43.29	43.15	23,800
21 Mar 2024	40.87	43.07	40.38	43.07	42.93	24,400
20 Mar 2024	39.96	41.40	39.71	41.40	41.27	18,700
19 Mar 2024	40.04	40.52	39.65	40.08	39.95	11,900
18 Mar 2024	41.76	41.76	39.86	39.86	39.73	25,100
15 Mar 2024	39.71	41.76	39.67	41.76	41.62	27,600
14 Mar 2024	39.33	39.75	39.00	39.22	39.09	23,700
13 Mar 2024	39.82	40.06	38.50	39.02	38.89	28,300
12 Mar 2024	39.15	40.43	38.26	40.43	40.30	20,900
11 Mar 2024	39.71	39.71	37.61	39.60	39.47	36,800
08 Mar 2024	39.55	39.90	38.62	39.72	39.59	24,200
07 Mar 2024	38.38	39.89	38.06	39.89	39.76	15,900
06 Mar 2024	39.31	40.43	37.67	38.37	38.25	35,100
05 Mar 2024	39.71	40.03	38.91	39.47	39.34	36,200
04 Mar 2024	41.05	41.90	36.59	39.82	39.69	88,400
01 Mar 2024	46.03	46.03	39.37	44.16	44.02	50,400
29 Feb 2024	47.09	47.85	45.16	47.50	47.35	10,300
28 Feb 2024	48.48	48.53	46.45	46.45	46.30	14,400
27 Feb 2024	49.25	49.62	48.13	48.96	48.80	9,700
26 Feb 2024	49.69	49.69	48.02	48.95	48.79	26,300
23 Feb 2024	48.71	49.87	48.71	49.80	49.64	9,800
22 Feb 2024	48.41	49.65	47.77	49.17	49.01	15,200
21 Feb 2024	46.72	48.96	45.39	48.85	48.69	21,300
20 Feb 2024	49.25	49.87	46.21	47.36	47.21	31,400
16 Feb 2024	48.41	49.69	48.29	49.60	49.44	15,400
15 Feb 2024	49.31	49.31	46.81	48.91	48.75	8,200
14 Feb 2024	49.26	49.87	47.86	49.02	48.86	15,200
13 Feb 2024	46.38	49.78	46.38	49.63	49.47	23,900
12 Feb 2024	49.84	50.37	45.76	46.04	45.89	38,800
09 Feb 2024	49.89	49.98	48.54	49.84	49.68	19,300
08 Feb 2024	48.48	49.10	48.32	49.09	48.93	9,500
07 Feb 2024	48.79	49.42	47.70	48.81	48.65	14,700
06 Feb 2024	47.00	49.08	47.00	49.08	48.92	21,000
05 Feb 2024	48.38	48.63	46.87	47.26	47.11	28,900
02 Feb 2024	47.85	49.25	47.69	48.38	48.22	17,600
01 Feb 2024	48.18	48.77	47.42	48.54	48.38	21,800
31 Jan 2024	48.40	48.51	47.69	47.88	47.72	9,600
30 Jan 2024	48.07	48.58	47.90	48.50	48.34	17,000
29 Jan 2024	47.42	49.25	47.42	48.52	48.36	30,300
26 Jan 2024	49.33	49.74	46.85	47.40	47.25	28,500
25 Jan 2024	50.30	50.30	48.79	49.40	49.24	14,700
24 Jan 2024	49.64	50.15	48.86	50.05	49.89	17,500
23 Jan 2024	50.69	50.69	47.74	48.58	48.42	40,000
22 Jan 2024	48.97	50.99	48.00	50.00	49.84	53,900
19 Jan 2024	46.70	49.39	45.79	48.79	48.63	38,500
18 Jan 2024	45.51	47.87	44.91	46.94	46.79	30,200
17 Jan 2024	44.26	47.31	44.26	46.31	46.16	30,900
16 Jan 2024	43.04	45.41	42.51	45.41	45.26	32,100
12 Jan 2024	41.61	43.04	41.48	43.04	42.90	11,100
11 Jan 2024	41.56	42.40	40.69	41.57	41.44	21,000
10 Jan 2024	42.99	42.99	41.63	42.16	42.02	11,700
09 Jan 2024	43.45	43.45	41.43	42.08	41.94	24,400
08 Jan 2024	42.96	43.93	41.48	43.50	43.36	26,500
05 Jan 2024	42.80	43.00	41.17	42.19	42.05	24,800
04 Jan 2024	42.91	43.90	42.29	43.07	42.93	21,200
04 Jan 2024	0.15 Dividend
03 Jan 2024	43.20	43.27	42.31	42.50	42.21	17,800
02 Jan 2024	42.94	44.02	42.22	42.59	42.30	22,300
29 Dec 2023	43.98	44.09	42.86	42.86	42.57	10,700
28 Dec 2023	44.35	44.50	43.51	44.16	43.86	10,900
27 Dec 2023	43.20	44.86	43.20	44.86	44.56	12,400
26 Dec 2023	42.55	43.46	42.50	43.44	43.15	12,000
22 Dec 2023	42.83	43.00	41.51	42.12	41.84	8,400
21 Dec 2023	43.10	43.10	40.52	42.59	42.30	16,700
20 Dec 2023	41.85	43.50	41.20	43.01	42.72	11,700
19 Dec 2023	41.30	42.12	40.69	41.60	41.32	7,900
18 Dec 2023	41.00	41.71	39.76	40.43	40.16	11,300
15 Dec 2023	39.76	41.48	39.67	40.87	40.59	9,700
14 Dec 2023	41.33	41.42	40.05	40.55	40.28	15,100
13 Dec 2023	39.73	42.48	39.18	41.10	40.82	53,400
12 Dec 2023	39.99	40.50	39.63	39.66	39.39	9,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,296.89+4.20(+0.13%)

S&P 5005,064.20+45.81(+0.91%)

Dow38,225.66+322.37(+0.85%)

Nasdaq15,840.96+235.48(+1.51%)

Bitcoin USD59,333.79+1,502.06(+2.60%)

CMC Crypto 2001,278.76+8.01(+0.63%)

Acme United Corporation (ACU)

Straits Times Index
3,296.89
+4.20(+0.13%)

S&P 500
5,064.20
+45.81(+0.91%)

Dow
38,225.66
+322.37(+0.85%)

Nasdaq
15,840.96
+235.48(+1.51%)

Bitcoin USD
59,333.79
+1,502.06(+2.60%)

CMC Crypto 200
1,278.76
+8.01(+0.63%)