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

DateOpenHighLowCloseVolume
2019-04-18 18.85 19.10 18.85 19.10 390
2019-04-17 19.20 19.22 18.91 18.98 526
2019-04-15 19.35 19.35 19.35 19.35 10
2019-04-12 18.90 19.23 18.90 19.23 200
2019-04-11 18.23 18.23 18.23 18.23 100
2019-04-10 19.78 19.78 19.06 19.06 122
2019-04-09 19.53 19.75 19.53 19.75 261
2019-04-08 18.57 19.61 18.57 19.61 201
2019-04-05 19.00 19.00 19.00 19.00 201
2019-04-04 18.43 18.43 18.43 18.43 100
2019-04-03 18.19 18.55 18.19 18.55 652
2019-04-02 17.43 17.43 17.43 17.43 1
2019-04-01 16.25 16.90 16.17 16.90 351
2019-03-29 16.42 16.80 16.38 16.50 546
2019-03-28 16.40 16.40 16.40 16.40 100
2019-03-27 17.37 17.37 16.47 16.52 673
2019-03-26 16.80 16.80 16.80 16.80 100
2019-03-22 16.99 16.99 16.25 16.33 317
2019-03-21 16.80 16.93 16.75 16.75 199
2019-03-20 17.56 17.58 16.95 16.95 1,018
2019-03-19 17.05 17.05 17.05 17.05 76
2019-03-18 17.06 17.06 17.06 17.06 200
2019-03-14 16.81 17.00 16.81 17.00 400
2019-03-11 16.99 16.99 16.90 16.90 229
2019-03-07 17.00 17.00 16.77 16.77 800
2019-03-06 16.90 16.90 16.90 16.90 100
2019-03-05 16.26 16.26 16.26 16.26 100
2019-02-28 16.05 16.18 16.05 16.18 800
2019-02-25 16.64 16.64 16.64 16.64 28
2019-02-19 16.45 16.45 16.45 16.45 49

» More Acme Utd Stock Price History

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