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
Date | Open | High | Low | Close | Volume |
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.