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
2021-05-10 44.77 44.77 44.00 44.00 2,446
2021-05-07 44.75 44.75 44.40 44.40 444
2021-05-06 44.60 44.68 44.29 44.68 1,219
2021-05-05 45.00 45.00 44.84 44.84 373
2021-05-04 45.00 46.13 44.65 44.99 271
2021-05-03 45.10 45.10 45.00 45.00 563
2021-04-30 45.00 45.53 44.52 44.70 801
2021-04-29 47.00 47.00 45.55 45.55 150
2021-04-28 45.94 46.37 45.75 45.75 438
2021-04-27 45.31 45.70 45.31 45.70 27
2021-04-26 46.40 46.40 44.50 44.50 1,785
2021-04-23 46.85 46.85 45.67 46.10 1,413
2021-04-22 44.80 47.50 44.55 46.80 4,695
2021-04-21 47.02 47.74 42.60 42.76 12,577
2021-04-20 34.44 37.95 34.44 37.74 2,628
2021-04-19 39.00 40.02 39.00 40.02 288
2021-04-16 37.00 38.95 36.80 38.95 71
2021-04-15 36.46 37.20 36.46 37.20 373
2021-04-14 39.10 39.10 38.05 38.05 29
2021-04-12 38.00 38.40 37.75 38.00 140
2021-04-09 37.69 37.69 35.525 35.525 49
2021-04-08 37.33 38.41 36.00 38.00 987
2021-04-07 41.40 41.40 40.19 40.19 82
2021-04-06 43.40 43.40 41.98 41.98 123
2021-04-05 40.43 42.60 40.43 41.88 2,823
2021-04-02 40.00 40.00 40.00 40.00 524
2021-04-01 40.00 40.63 39.86 40.00 524
2021-03-31 39.69 39.97 39.15 39.26 888
2021-03-30 38.02 38.72 38.02 38.72 105
2021-03-29 39.40 39.40 39.00 39.15 535

» More Acme Utd Stock Price History

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