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
2021-04-16 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
2021-03-26 40.00 40.00 39.91 40.00 221
2021-03-25 39.56 40.77 38.72 39.98 2,625
2021-03-24 39.70 39.97 39.50 39.50 65
2021-03-23 40.10 40.10 39.90 39.90 63
2021-03-22 41.50 42.40 40.52 42.20 728
2021-03-19 40.00 40.33 40.00 40.33 110
2021-03-18 39.50 40.70 39.50 40.30 555
2021-03-17 39.45 40.79 39.10 40.45 1,106
2021-03-16 41.21 41.21 39.36 40.48 468
2021-03-15 41.50 41.95 41.30 41.61 39
2021-03-12 41.15 41.15 41.15 41.15 5
2021-03-11 39.34 41.76 39.14 41.76 130
2021-03-10 37.00 38.90 37.00 38.90 442
2021-03-09 37.91 40.17 37.16 39.74 366
2021-03-08 35.73 37.00 35.73 36.44 388
2021-03-05 38.42 38.42 36.10 36.10 52

» More Acme Utd Stock Price History

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