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
2019-06-18 21.40 21.51 21.40 21.51 6
2019-06-14 21.00 21.20 21.00 21.20 102
2019-06-13 20.70 21.11 20.50 21.11 884
2019-06-12 19.52 20.04 19.51 20.04 419
2019-06-11 21.76 22.00 21.20 21.26 1,358
2019-06-10 21.95 21.95 21.95 21.95 150
2019-06-06 21.40 21.40 21.18 21.18 177
2019-06-05 20.89 21.32 20.30 21.32 138
2019-06-04 20.30 20.90 20.30 20.90 7
2019-06-03 20.45 20.45 20.10 20.25 2,357
2019-05-31 19.46 19.66 19.25 19.55 701
2019-05-30 18.50 19.10 18.35 19.02 406
2019-05-29 19.50 19.50 19.26 19.26 1,056
2019-05-28 19.59 20.58 19.59 19.85 320
2019-05-24 20.25 20.91 20.03 20.03 1,600
2019-05-23 19.81 20.40 19.49 20.40 992
2019-05-22 20.35 20.64 20.11 20.55 1,249
2019-05-21 21.00 21.00 20.25 20.39 1,155
2019-05-20 20.29 20.87 20.29 20.51 237
2019-05-17 20.20 20.30 20.20 20.30 147
2019-05-14 20.84 20.84 20.84 20.84 202
2019-05-10 21.46 21.46 20.78 20.78 311
2019-05-09 20.79 20.79 20.79 20.79 200
2019-05-08 21.00 21.00 21.00 21.00 100
2019-05-07 20.56 20.69 20.56 20.69 2
2019-05-06 20.49 20.76 20.30 20.76 189
2019-05-02 19.19 19.51 19.19 19.51 106
2019-05-01 20.15 20.37 20.10 20.10 401
2019-04-30 22.00 22.00 21.59 21.60 201
2019-04-29 21.75 22.20 21.285 22.20 634

» More Acme Utd Stock Price History

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