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
2019-08-22 21.18 21.18 20.90 20.90 400
2019-08-20 21.10 21.10 21.10 21.10 753
2019-08-19 20.60 21.00 20.41 21.00 1,789
2019-08-16 20.14 20.60 20.07 20.11 680
2019-08-15 20.40 20.40 20.40 20.40 155
2019-08-14 20.70 20.70 20.63 20.67 998
2019-08-13 21.20 21.20 20.90 20.94 1,204
2019-08-12 20.10 20.89 20.10 20.37 665
2019-08-09 19.45 19.45 19.39 19.39 25
2019-08-08 19.85 20.24 19.70 19.91 30
2019-08-06 18.93 19.41 18.93 19.41 200
2019-08-05 20.14 20.14 18.99 19.02 609
2019-08-02 20.41 20.41 20.41 20.41 120
2019-08-01 20.91 20.91 20.88 20.88 120
2019-07-31 20.79 20.79 20.79 20.79 13
2019-07-29 20.89 21.01 20.89 21.01 430
2019-07-25 20.78 20.78 20.78 20.78 1
2019-07-24 20.67 21.00 20.67 21.00 120
2019-07-23 20.69 21.21 20.27 20.80 228
2019-07-22 20.03 20.38 19.73 20.07 394
2019-07-19 20.68 20.68 19.72 20.01 1,823
2019-07-18 18.64 20.00 18.64 20.00 549
2019-07-17 19.60 20.05 19.60 20.05 30
2019-07-16 20.10 20.10 19.80 19.95 822
2019-07-15 20.80 21.72 20.80 21.10 620
2019-07-12 21.66 21.75 21.66 21.75 202
2019-07-11 21.50 21.50 21.50 21.50 1
2019-07-10 21.78 21.78 21.37 21.37 172
2019-07-08 21.91 21.91 21.91 21.91 50
2019-07-05 21.055 21.055 21.055 21.055 50

» More Acme Utd Stock Price History

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