Acme United Corporation (ACU)

NYSE American - Nasdaq Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

43.59

+4.86

(+12.55%)

Al cierre: 04:00PM EDT

43.88

+0.29

(+0.67%)

Fuera de horario:

05:29PM EDT

Periodo de tiempo:

26 jul 2023 - 26 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 jul 2024	40.00	43.87	39.94	43.59	43.59	48,200
25 jul 2024	39.53	39.72	38.73	38.73	38.73	9,500
24 jul 2024	39.55	41.19	38.55	39.53	39.53	11,100
23 jul 2024	39.01	40.00	39.01	39.55	39.55	10,800
22 jul 2024	39.00	39.83	38.50	39.16	39.16	7,500
19 jul 2024	37.64	39.25	37.63	38.48	38.48	15,000
18 jul 2024	35.84	37.05	35.00	37.05	37.05	23,300
17 jul 2024	38.15	38.15	35.48	35.87	35.87	9,800
16 jul 2024	35.03	37.21	35.03	36.72	36.72	9,800
15 jul 2024	35.53	35.80	34.57	35.10	35.10	32,100
12 jul 2024	36.39	36.87	36.03	36.03	36.03	4,700
11 jul 2024	34.05	36.89	34.05	36.45	36.45	12,800
10 jul 2024	35.00	35.00	34.13	34.15	34.15	3,900
09 jul 2024	35.25	35.36	34.44	34.44	34.44	7,900
08 jul 2024	36.16	36.16	34.91	34.91	34.91	14,200
05 jul 2024	34.69	35.41	34.23	34.89	34.89	12,000
03 jul 2024	35.69	35.69	34.63	34.84	34.84	7,000
02 jul 2024	34.29	35.27	34.29	34.61	34.61	12,300
01 jul 2024	35.32	35.32	34.36	34.77	34.77	8,400
28 jun 2024	34.46	35.07	34.00	35.07	35.07	9,800
27 jun 2024	34.79	34.90	34.07	34.56	34.56	12,800
26 jun 2024	33.57	34.45	33.45	34.32	34.32	16,600
25 jun 2024	33.98	34.04	33.31	33.57	33.57	9,300
24 jun 2024	34.77	35.35	33.48	33.69	33.69	26,500
21 jun 2024	35.00	35.00	33.83	34.54	34.54	15,000
20 jun 2024	33.07	34.80	33.07	34.80	34.80	32,800
18 jun 2024	34.15	34.80	33.75	34.46	34.46	25,700
17 jun 2024	33.70	34.44	33.60	33.78	33.78	38,800
14 jun 2024	34.56	34.56	33.20	33.70	33.70	11,700
13 jun 2024	35.04	35.25	34.17	34.70	34.70	13,700
12 jun 2024	35.92	36.35	35.02	35.05	35.05	20,800
11 jun 2024	36.17	36.79	35.05	35.05	35.05	21,200
10 jun 2024	36.50	37.05	35.68	36.44	36.44	22,900
07 jun 2024	35.48	37.02	35.38	36.41	36.41	14,900
06 jun 2024	35.60	35.98	34.92	35.69	35.69	21,700
05 jun 2024	35.96	35.96	34.79	35.28	35.28	21,100
04 jun 2024	35.84	36.71	35.21	35.47	35.47	18,100
03 jun 2024	35.47	36.22	35.03	35.73	35.73	24,900
31 may 2024	35.25	35.82	34.82	35.49	35.49	16,700
30 may 2024	35.41	36.24	35.36	35.36	35.36	21,900
29 may 2024	35.77	36.26	34.33	35.53	35.53	42,400
28 may 2024	38.62	38.62	35.56	36.00	36.00	81,200
24 may 2024	39.34	40.00	38.51	39.35	39.35	20,100
23 may 2024	39.95	39.98	38.72	39.43	39.43	19,900
22 may 2024	39.97	40.19	39.23	39.33	39.33	24,400
21 may 2024	39.75	40.56	38.53	40.20	40.20	49,100
20 may 2024	39.88	40.95	39.59	39.75	39.75	64,900
17 may 2024	39.43	39.73	39.00	39.18	39.18	11,100
16 may 2024	40.00	40.77	39.52	39.52	39.52	15,500
15 may 2024	39.78	40.50	39.45	40.10	40.10	23,600
14 may 2024	40.00	40.64	39.07	39.35	39.35	40,300
13 may 2024	40.41	40.53	39.03	40.09	40.09	34,100
10 may 2024	41.57	41.60	40.72	40.72	40.72	9,700
09 may 2024	42.20	42.20	41.45	41.57	41.57	19,900
08 may 2024	43.00	43.16	41.98	42.31	42.31	12,600
07 may 2024	43.97	44.77	42.85	42.85	42.85	27,000
06 may 2024	42.00	44.57	42.00	43.61	43.61	45,700
03 may 2024	41.84	42.55	41.52	42.55	42.55	8,900
02 may 2024	40.80	41.81	40.80	41.10	41.10	9,200
01 may 2024	40.30	41.55	40.28	41.15	41.15	21,300
30 abr 2024	40.47	40.91	39.87	40.91	40.91	18,800
29 abr 2024	41.11	41.27	40.10	40.85	40.85	22,800
26 abr 2024	40.57	41.19	39.97	41.10	41.10	16,500
25 abr 2024	39.89	40.64	39.88	40.64	40.64	12,900
24 abr 2024	40.67	41.21	40.13	41.21	41.21	11,100
23 abr 2024	40.23	40.47	39.86	40.46	40.46	11,300
22 abr 2024	38.62	40.75	38.62	40.05	40.05	35,600
19 abr 2024	43.91	43.91	38.30	38.58	38.58	24,700
18 abr 2024	43.49	43.49	42.42	43.01	43.01	14,600
17 abr 2024	43.80	43.85	42.76	42.76	42.76	13,100
16 abr 2024	43.05	43.89	42.62	43.88	43.88	30,000
15 abr 2024	43.07	43.64	42.21	43.64	43.64	37,000
12 abr 2024	44.08	44.08	41.68	42.50	42.50	22,100
11 abr 2024	43.60	44.97	43.40	44.49	44.49	26,700
10 abr 2024	44.65	44.74	42.83	43.46	43.46	22,100
09 abr 2024	44.13	45.89	43.42	45.89	45.89	31,500
08 abr 2024	45.75	46.00	44.33	44.65	44.65	27,300
05 abr 2024	45.70	46.37	45.27	46.37	46.37	10,600
04 abr 2024	46.96	46.96	45.00	45.58	45.58	25,200
03 abr 2024	45.87	46.58	45.32	46.58	46.58	23,600
02 abr 2024	46.95	46.95	45.61	45.74	45.74	20,900
01 abr 2024	47.95	48.44	46.08	46.96	46.96	41,300
28 mar 2024	45.80	47.02	45.24	46.99	46.99	27,100
27 mar 2024	46.77	46.77	44.08	46.12	46.12	21,000
26 mar 2024	45.45	46.94	44.26	46.29	46.29	27,600
25 mar 2024	43.23	44.00	42.59	43.44	43.44	25,600
22 mar 2024	42.81	43.29	41.55	43.29	43.29	23,800
21 mar 2024	40.87	43.07	40.38	43.07	43.07	24,400
20 mar 2024	39.96	41.40	39.71	41.40	41.40	18,700
19 mar 2024	40.04	40.52	39.65	40.08	40.08	11,900
18 mar 2024	41.76	41.76	39.86	39.86	39.86	25,100
15 mar 2024	39.71	41.76	39.67	41.76	41.76	27,600
14 mar 2024	39.33	39.75	39.00	39.22	39.22	23,700
13 mar 2024	39.82	40.06	38.50	39.02	39.02	28,300
12 mar 2024	39.15	40.43	38.26	40.43	40.43	20,900
11 mar 2024	39.71	39.71	37.61	39.60	39.60	36,800
08 mar 2024	39.55	39.90	38.62	39.72	39.72	24,200
07 mar 2024	38.38	39.89	38.06	39.89	39.89	15,900
06 mar 2024	39.31	40.43	37.67	38.37	38.37	35,100
05 mar 2024	39.71	40.03	38.91	39.47	39.47	36,200
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,459.10+59.88(+1.11%)

Dow Jones40,589.34+654.27(+1.64%)

Nasdaq17,357.88+176.16(+1.03%)

Russell 20002,260.07+37.09(+1.67%)

Petróleo76.44-1.84(-2.35%)

Oro2,385.70+32.20(+1.37%)

Acme United Corporation (ACU)

S&P 500
5,459.10
+59.88(+1.11%)

Dow Jones
40,589.34
+654.27(+1.64%)

Nasdaq
17,357.88
+176.16(+1.03%)

Russell 2000
2,260.07
+37.09(+1.67%)

Petróleo
76.44
-1.84(-2.35%)

Oro
2,385.70
+32.20(+1.37%)