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
2020-06-02 22.99 22.99 22.99 22.99 1
2020-06-01 21.39 22.04 21.39 21.73 1,412
2020-05-29 21.53 21.76 20.77 21.56 1,166
2020-05-28 21.365 21.84 21.365 21.84 202
2020-05-27 21.00 21.00 21.00 21.00 1
2020-05-26 20.42 21.00 20.42 20.90 64
2020-05-22 20.00 20.00 19.75 19.75 312
2020-05-21 20.74 20.76 20.56 20.56 763
2020-05-20 21.00 21.00 20.86 20.86 200
2020-05-19 20.90 20.96 20.86 20.86 166
2020-05-18 21.93 21.93 21.81 21.81 246
2020-05-14 22.00 22.00 21.99 21.99 151
2020-05-12 22.34 23.40 22.34 23.40 106
2020-05-11 21.76 23.00 21.76 23.00 572
2020-05-08 21.85 21.905 21.85 21.905 648
2020-05-07 22.01 22.09 22.01 22.09 342
2020-05-05 22.01 22.01 22.00 22.00 500
2020-05-04 22.02 22.02 21.60 22.00 563
2020-05-01 21.95 21.95 21.40 21.40 374
2020-04-30 21.30 21.87 21.17 21.60 2,825
2020-04-29 22.33 22.33 21.90 21.90 279
2020-04-28 21.90 22.03 21.90 21.95 3,350
2020-04-27 21.80 22.01 21.80 21.90 614
2020-04-24 21.20 21.20 21.20 21.20 43
2020-04-23 21.50 21.84 21.35 21.35 71
2020-04-22 21.55 22.10 21.55 22.00 1,934
2020-04-21 22.40 22.40 21.40 21.70 382
2020-04-20 21.26 22.10 21.26 21.83 245
2020-04-17 21.00 21.40 20.83 21.00 1,626
2020-04-16 21.625 21.625 21.19 21.19 1,006

» More Acme Utd Stock Price History

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