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
2018-12-14 14.39 14.39 14.33 14.33 401
2018-12-13 13.91 13.93 13.89 13.93 301
2018-12-12 14.43 14.43 13.77 14.00 3,255
2018-12-11 14.50 14.50 13.76 14.44 1,099
2018-12-07 15.30 15.30 15.30 15.30 100
2018-12-06 15.01 15.52 15.01 15.265 518
2018-12-04 15.81 15.81 15.61 15.61 197
2018-12-03 16.49 16.50 16.49 16.50 486
2018-11-30 16.13 16.13 16.13 16.13 100
2018-11-29 15.95 16.61 15.95 16.29 606
2018-11-28 15.54 16.60 15.54 16.59 450
2018-11-27 15.89 16.51 15.89 15.90 700
2018-11-26 15.33 16.74 15.33 16.74 391
2018-11-23 15.24 15.24 15.02 15.02 73
2018-11-21 16.36 16.75 16.33 16.49 610
2018-11-20 16.50 16.50 16.50 16.50 4
2018-11-19 15.61 16.50 15.61 16.50 1,551
2018-11-16 15.55 15.75 15.55 15.75 400
2018-11-15 15.73 16.45 15.73 16.45 1,150
2018-11-14 16.22 16.22 16.15 16.15 282
2018-11-13 17.38 17.38 17.18 17.18 120
2018-11-12 17.39 17.65 17.25 17.25 303
2018-11-09 17.54 17.54 17.54 17.54 50
2018-11-08 17.75 17.75 17.75 17.75 200
2018-11-07 17.38 17.38 17.38 17.38 80
2018-11-06 17.72 18.30 17.55 17.74 301
2018-10-31 17.11 17.11 17.11 17.11 67
2018-10-30 16.78 17.47 15.57 17.00 1,171
2018-10-29 16.90 16.99 16.90 16.99 200
2018-10-26 16.61 16.66 16.30 16.65 285

» More Acme Utd Stock Price History

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