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
2020-08-11 23.40 23.40 23.40 23.40 104
2020-08-10 23.34 23.34 22.875 22.875 201
2020-08-07 21.68 22.54 21.68 22.54 343
2020-08-06 21.91 21.91 21.91 21.91 100
2020-08-05 21.99 21.99 21.99 21.99 224
2020-08-04 21.62 21.62 21.62 21.62 20
2020-08-03 21.57 21.57 21.55 21.55 35
2020-07-31 21.92 21.92 21.92 21.92 57
2020-07-30 22.03 22.37 21.80 22.37 560
2020-07-28 23.49 23.49 22.90 22.90 972
2020-07-27 22.78 23.40 22.78 23.40 178
2020-07-24 22.58 23.00 22.58 22.86 1,577
2020-07-23 22.80 22.80 22.80 22.80 54
2020-07-22 23.68 23.68 23.68 23.68 100
2020-07-20 24.39 24.39 23.48 23.48 245
2020-07-17 23.02 24.52 23.02 24.35 2,844
2020-07-15 21.33 21.70 21.33 21.70 201
2020-07-14 21.28 21.895 21.28 21.41 130
2020-07-13 21.73 21.84 21.40 21.40 164
2020-07-10 21.21 21.21 21.21 21.21 4
2020-07-09 21.10 21.10 21.10 21.10 25
2020-07-08 21.96 21.96 21.55 21.55 95
2020-07-06 22.04 22.04 21.69 22.025 584
2020-07-02 22.50 22.50 21.68 21.68 1,210
2020-07-01 23.44 23.44 22.68 22.68 131
2020-06-30 22.15 22.85 22.08 22.70 896
2020-06-29 21.35 21.41 21.35 21.41 211
2020-06-26 20.15 20.15 20.15 20.15 10
2020-06-25 20.28 20.28 20.28 20.28 8
2020-06-24 20.315 20.315 20.315 20.315 50

» More Acme Utd Stock Price History

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