ACME UTD Historical Stock Price

Below is the stock price history for Acme Utd ACU. Data is recorded each day for the historical open, high, low, close and volume. The Acme Utd stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Acme Utd Historical Stock Price

Date	Open	High	Low	Close	Volume
2019-02-19	16.45	16.45	16.45	16.45	49
2019-02-14	17.17	17.17	17.17	17.17	100
2019-02-12	16.70	16.70	16.70	16.70	1
2019-02-07	16.39	16.39	16.39	16.39	3
2019-02-04	15.90	16.10	15.90	16.10	1,199
2019-02-01	16.29	16.29	16.29	16.29	40
2019-01-31	17.29	17.29	17.29	17.29	113
2019-01-30	17.39	17.39	17.39	17.39	100
2019-01-29	16.44	16.44	16.44	16.44	2
2019-01-28	16.01	16.01	16.01	16.01	70
2019-01-23	15.89	15.89	15.89	15.89	100
2019-01-22	15.56	15.67	15.39	15.58	307
2019-01-18	15.99	15.99	15.89	15.89	300
2019-01-17	15.88	16.42	15.80	16.42	117
2019-01-16	15.59	15.59	15.50	15.50	200
2019-01-14	15.00	15.00	15.00	15.00	100
2019-01-10	15.90	15.90	15.65	15.89	411
2019-01-09	15.03	15.03	15.03	15.03	98
2019-01-08	15.98	15.98	15.98	15.98	26
2019-01-04	15.44	15.78	15.40	15.62	466
2019-01-02	14.01	14.32	14.01	14.32	601
2018-12-31	14.49	14.50	14.00	14.50	1,652
2018-12-28	14.00	14.70	14.00	14.69	801
2018-12-27	14.02	14.20	13.70	13.95	1,648
2018-12-26	14.19	14.99	14.19	14.99	487
2018-12-21	14.30	14.30	14.30	14.30	100
2018-12-20	14.24	14.28	14.05	14.28	450
2018-12-19	14.96	14.96	14.50	14.50	493
2018-12-18	14.41	14.51	14.41	14.51	673
2018-12-17	14.21	14.21	14.10	14.10	42

» More Acme Utd Stock Price History

To see other companies like Acme Utd (ACU), view our stock market today for news, and other data.