Below is the stock price history for Acme Utd ACU. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Acme Utd stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.
Acme Utd Historical Stock Price
| Date | Open | High | Low | Close | Volume |
| 2012-05-15 | 10.61 | 10.66 | 10.61 | 10.66 | 300 |
| 2012-04-20 | 10.80 | 11.20 | 10.80 | 11.20 | 261 |
| 2012-04-18 | 10.58 | 10.58 | 10.58 | 10.58 | 1 |
| 2012-04-17 | 11.15 | 11.30 | 11.15 | 11.27 | 403 |
| 2012-04-16 | 11.09 | 11.09 | 11.09 | 11.09 | 34 |
| 2012-04-12 | 10.37 | 10.70 | 10.37 | 10.70 | 599 |
| 2012-04-11 | 10.29 | 10.44 | 10.15 | 10.39 | 153 |
| 2012-04-09 | 10.27 | 10.27 | 10.27 | 10.27 | 630 |
| 2012-04-02 | 10.46 | 10.46 | 10.40 | 10.40 | 429 |
| 2012-03-29 | 10.28 | 10.74 | 10.28 | 10.74 | 807 |
| 2012-03-26 | 10.20 | 10.74 | 10.20 | 10.50 | 1,142 |
| 2012-03-23 | 10.20 | 10.20 | 10.20 | 10.20 | 100 |
| 2012-03-22 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
| 2012-03-20 | 10.10 | 10.10 | 10.10 | 10.10 | 108 |
| 2012-03-19 | 10.15 | 10.15 | 10.00 | 10.00 | 300 |
| 2012-03-06 | 10.00 | 10.00 | 10.00 | 10.00 | 500 |
| 2012-03-05 | 10.00 | 10.02 | 10.00 | 10.00 | 800 |
| 2012-02-27 | 10.00 | 10.00 | 10.00 | 10.00 | 6,409 |
| 2012-02-21 | 9.85 | 9.85 | 9.75 | 9.75 | 550 |
| 2012-02-15 | 10.05 | 10.05 | 10.05 | 10.05 | 693 |
| 2012-02-10 | 9.99 | 9.99 | 9.99 | 9.99 | 100 |
| 2012-02-06 | 9.90 | 10.05 | 9.90 | 10.05 | 3,000 |
| 2012-02-03 | 10.05 | 10.05 | 10.05 | 10.05 | 2,480 |
| 2012-02-01 | 9.87 | 10.05 | 9.87 | 10.05 | 44 |
| 2012-01-31 | 10.05 | 10.05 | 10.05 | 10.05 | 45 |
| 2012-01-25 | 9.79 | 9.79 | 9.79 | 9.79 | 19 |
| 2012-01-23 | 9.79 | 9.79 | 9.79 | 9.79 | 250 |
| 2012-01-19 | 9.90 | 9.90 | 9.90 | 9.90 | 9,668 |
| 2012-01-18 | 9.75 | 9.75 | 9.75 | 9.75 | 2,500 |
| 2012-01-11 | 9.57 | 9.75 | 9.57 | 9.75 | 2,512 |
» More Acme Utd Stock Price History
