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
2018-09-12 21.92 21.92 21.92 21.92 100
2018-09-11 21.60 21.60 21.60 21.60 149
2018-09-06 21.69 21.80 21.69 21.80 199
2018-08-21 21.12 21.12 21.12 21.12 100
2018-08-20 21.10 21.10 21.10 21.10 100
2018-08-17 21.50 21.50 21.50 21.50 100
2018-08-14 21.02 21.50 21.02 21.50 150
2018-08-02 21.50 21.50 21.50 21.50 190
2018-07-30 22.73 22.73 22.73 22.73 200
2018-07-27 20.99 21.30 20.99 21.30 300
2018-07-24 20.15 20.15 20.15 20.15 100
2018-07-20 20.20 20.44 20.20 20.44 674
2018-07-16 19.69 19.69 19.69 19.69 100
2018-07-12 19.50 19.50 19.20 19.20 600
2018-07-11 19.69 19.69 19.69 19.69 100
2018-07-10 19.25 19.48 19.25 19.48 144
2018-07-06 19.29 19.29 19.29 19.29 100
2018-07-03 20.03 20.03 20.03 20.03 300
2018-07-02 21.20 21.20 20.65 20.65 200
2018-06-19 21.40 21.40 21.40 21.40 500
2018-06-15 22.31 22.31 22.31 22.31 3
2018-06-14 22.40 22.40 22.40 22.40 71
2018-06-13 22.94 22.94 22.87 22.87 16
2018-05-30 22.40 22.40 22.15 22.15 200
2018-05-29 21.90 21.90 21.90 21.90 1
2018-05-25 22.00 22.00 22.00 22.00 100
2018-05-22 21.25 21.25 21.25 21.25 100
2018-05-09 21.31 21.31 20.55 20.55 150
2018-04-30 20.80 21.00 20.76 20.76 311
2018-04-26 22.00 22.00 21.99 21.99 223

» More Acme Utd Stock Price History

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