The closing price for Acme United (ACU) in January 2024 was $46.62, on January 31, 2024. It was up 11.9% for the month. The latest price is $38.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2024 | $47.12 | $47.23 | $46.43 | $46.62 | 9,600 |
January 30 2024 | $46.80 | $47.30 | $46.64 | $47.22 | 17,000 |
January 29 2024 | $46.17 | $47.95 | $46.17 | $47.24 | 30,300 |
January 26 2024 | $48.03 | $48.43 | $45.62 | $46.15 | 28,500 |
January 25 2024 | $48.97 | $48.97 | $47.50 | $48.10 | 14,700 |
January 24 2024 | $48.33 | $48.83 | $47.57 | $48.73 | 17,500 |
January 23 2024 | $49.35 | $49.35 | $46.48 | $47.30 | 40,000 |
January 22 2024 | $47.68 | $49.65 | $46.73 | $48.68 | 53,900 |
January 19 2024 | $45.47 | $48.09 | $44.58 | $47.50 | 38,500 |
January 18 2024 | $44.31 | $46.61 | $43.73 | $45.70 | 30,200 |
January 17 2024 | $43.09 | $46.06 | $43.09 | $45.09 | 30,900 |
January 16 2024 | $41.91 | $44.21 | $41.39 | $44.21 | 32,100 |
January 12 2024 | $40.51 | $41.91 | $40.39 | $41.91 | 11,100 |
January 11 2024 | $40.46 | $41.28 | $39.62 | $40.47 | 21,000 |
January 10 2024 | $41.86 | $41.86 | $40.53 | $41.05 | 11,700 |
January 09 2024 | $42.30 | $42.30 | $40.34 | $40.97 | 24,400 |
January 08 2024 | $41.83 | $42.77 | $40.39 | $42.35 | 26,500 |
January 05 2024 | $41.67 | $41.87 | $40.08 | $41.08 | 24,800 |
January 04 2024 | $41.78 | $42.74 | $41.18 | $41.93 | 21,200 |
January 03 2024 | $41.91 | $41.98 | $41.05 | $41.23 | 17,800 |
January 02 2024 | $41.66 | $42.71 | $40.96 | $41.32 | 22,300 |
Daily pricing data for Acme United dates back to 3/17/1980, and may be incomplete.
