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
2018-06-19 21.40 21.40 21.40 21.40 500
2018-06-15 22.31 22.31 22.31 22.31 3
2018-06-14 22.40 22.40 22.40 22.40 71
2018-06-13 22.94 22.94 22.87 22.87 16
2018-05-30 22.40 22.40 22.15 22.15 200
2018-05-29 21.90 21.90 21.90 21.90 1
2018-05-25 22.00 22.00 22.00 22.00 100
2018-05-22 21.25 21.25 21.25 21.25 100
2018-05-09 21.31 21.31 20.55 20.55 150
2018-04-30 20.80 21.00 20.76 20.76 311
2018-04-26 22.00 22.00 21.99 21.99 223
2018-04-20 21.50 21.50 21.50 21.50 550
2018-04-17 20.90 21.02 20.70 21.02 407
2018-04-16 21.00 21.00 21.00 21.00 100
2018-04-13 20.31 21.76 20.31 21.76 872
2018-04-11 21.30 21.30 21.30 21.30 20
2018-04-10 22.35 22.35 22.05 22.05 200
2018-03-29 20.99 20.99 20.36 20.79 605
2018-03-28 19.77 19.77 19.50 19.50 301
2018-03-27 20.11 20.11 20.05 20.05 400
2018-03-26 21.00 21.00 20.64 20.64 48
2018-03-22 20.50 20.50 20.50 20.50 650
2018-03-20 20.31 20.31 20.31 20.31 250
2018-03-19 21.37 21.37 21.37 21.37 66
2018-03-16 23.30 23.30 23.30 23.30 100
2018-03-12 22.38 22.38 22.38 22.38 1
2018-03-09 22.00 22.20 22.00 22.20 998
2018-03-08 22.56 22.56 22.56 22.56 200
2018-03-07 21.88 21.88 21.88 21.88 100
2018-03-05 21.50 22.61 21.48 22.61 2,478

» More Acme Utd Stock Price History

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