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
2017-11-17 21.80 22.50 21.68 22.19 541
2017-11-16 22.01 22.01 22.01 22.01 2
2017-11-15 22.02 22.02 22.02 22.02 10
2017-11-13 22.24 22.24 22.23 22.23 3
2017-11-10 22.13 22.24 22.13 22.24 200
2017-11-08 21.99 22.36 21.99 22.18 1,869
2017-11-06 22.75 22.75 22.75 22.75 100
2017-11-03 22.14 22.50 22.14 22.50 400
2017-11-02 23.17 23.60 23.17 23.59 355
2017-11-01 21.55 21.55 21.55 21.55 85
2017-10-31 22.25 22.35 22.25 22.35 1,100
2017-10-26 23.35 23.35 23.35 23.35 66
2017-10-24 24.67 24.67 24.56 24.56 200
2017-10-20 23.55 23.75 23.25 23.75 4,803
2017-10-19 25.52 25.52 25.00 25.00 108
2017-10-17 25.25 25.25 25.25 25.25 30
2017-10-16 24.50 24.70 24.33 24.70 400
2017-10-13 24.85 24.85 24.85 24.85 213
2017-10-12 24.20 24.60 24.20 24.60 127
2017-10-09 24.01 24.01 24.01 24.01 200
2017-10-06 23.55 23.55 23.55 23.55 20
2017-10-05 23.95 23.95 23.95 23.95 100
2017-09-29 24.09 24.09 24.09 24.09 100
2017-09-28 24.25 24.25 24.25 24.25 3
2017-09-26 24.50 24.50 24.45 24.45 800
2017-09-22 24.42 24.42 24.00 24.00 410
2017-09-21 23.60 24.37 23.60 24.37 591
2017-09-20 25.26 25.26 22.51 22.51 450
2017-09-19 24.44 25.55 24.44 25.55 403
2017-09-18 25.00 25.00 25.00 25.00 100

» More Acme Utd Stock Price History

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