Acme United Corporation. Common Stockのデータ

Acme United Corporation. Common Stockの基本情報

名前 Acme United Corporation. Common Stock
ティッカー ACU
United States
上場年 1988.0
セクター Capital Goods

Acme United Corporation. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 33.6 33.1 33.25 33.33 5900.0 33.33
2021-02-12 34.53 32.61 34.53 33.25 8200.0 33.25
2021-02-11 34.9 33.16 33.4 33.22 21800.0 33.22
2021-02-10 33.5 32.62 32.62 33.39 5900.0 33.39
2021-02-09 33.48 32.59 33.22 33.04 3600.0 33.04
2021-02-08 33.7 32.15 32.5 33.54 15500.0 33.54
2021-02-05 32.65 31.15 31.84 32.65 7100.0 32.65
2021-02-04 33.31 31.72 32.83 31.72 17600.0 31.72
2021-02-03 33.7 31.6 33.17 33.32 12800.0 33.32
2021-02-02 33.0 31.53 31.68 32.92 14800.0 32.92
2021-02-01 32.05 31.15 31.36 31.52 6700.0 31.52
2021-01-29 31.41 30.51 31.32 31.36 11400.0 31.36
2021-01-28 32.1 30.15 30.25 31.43 27900.0 31.43
2021-01-27 32.6 30.06 32.5 30.18 42800.0 30.18
2021-01-26 32.69 32.0 32.69 32.64 8000.0 32.64
2021-01-25 32.6 31.02 31.6 32.38 16300.0 32.38
2021-01-22 31.95 30.9 31.2 31.3 13200.0 31.3
2021-01-21 31.99 30.5 30.97 31.35 15700.0 31.35
2021-01-20 31.85 30.91 31.52 30.94 18400.0 30.94
2021-01-19 32.31 30.38 31.01 31.4 22700.0 31.4
2021-01-15 32.94 31.58 32.05 31.58 11900.0 31.58
2021-01-14 33.73 32.61 33.0 32.9 17000.0 32.9
2021-01-13 33.72 32.11 33.4 32.9 4800.0 32.9
2021-01-12 33.54 32.41 33.2 33.33 12900.0 33.33
2021-01-11 33.52 31.4 31.45 33.12 26600.0 33.12
2021-01-08 32.08 30.49 31.39 31.26 12000.0 31.26
2021-01-07 31.21 30.25 30.25 30.9 4700.0 30.9
2021-01-06 32.2 30.49 31.6 30.49 8100.0 30.36
2021-01-05 31.65 30.74 30.78 31.65 7700.0 31.52
2021-01-04 31.53 29.65 30.76 30.61 15700.0 30.48
2020-12-31 31.33 29.5 31.1 30.13 13500.0 30.0
2020-12-30 32.91 30.74 32.81 30.88 34800.0 30.75
2020-12-29 33.46 31.36 33.4 32.3 26700.0 32.16
2020-12-28 33.99 31.69 31.69 33.42 33300.0 33.28
2020-12-24 31.21 30.0 30.5 31.21 3800.0 31.08
2020-12-23 30.5 29.24 29.24 30.13 9100.0 30.0
2020-12-22 30.06 28.63 28.63 29.72 3400.0 29.59
2020-12-21 29.6 28.29 29.13 29.01 7400.0 28.89
2020-12-18 30.53 28.74 30.0 29.37 34300.0 29.24
2020-12-17 30.65 29.25 29.75 29.61 20500.0 29.48
2020-12-16 29.71 28.0 28.0 29.18 25400.0 29.06
2020-12-15 29.0 27.4 28.61 27.92 23200.0 27.8
2020-12-14 31.17 29.0 30.85 29.14 18500.0 29.02
2020-12-11 31.2 29.96 30.0 30.47 12300.0 30.34
2020-12-10 30.34 28.75 29.48 30.0 18900.0 29.87
2020-12-09 30.3 29.11 30.26 29.35 30100.0 29.22
2020-12-08 31.55 29.4 31.19 30.64 22700.0 30.51
2020-12-07 31.95 30.0 31.44 30.92 35000.0 30.79
2020-12-04 33.49 30.8 33.2 31.7 25900.0 31.56
2020-12-03 33.82 32.97 33.45 33.2 15600.0 33.06
2020-12-02 33.94 32.65 33.72 33.24 20900.0 33.1
2020-12-01 34.0 33.02 33.38 33.57 19200.0 33.43
2020-11-30 33.87 32.3 32.76 33.12 24600.0 32.98
2020-11-27 33.35 32.33 32.5 32.33 7200.0 32.19
2020-11-25 32.47 32.18 32.18 32.33 6700.0 32.19
2020-11-24 32.85 32.02 32.02 32.4 11600.0 32.26
2020-11-23 34.1 32.3 33.0 32.35 19000.0 32.21
2020-11-20 34.5 31.43 34.5 32.71 58300.0 32.57
2020-11-19 34.9 33.25 34.9 34.5 37400.0 34.35
2020-11-18 35.49 33.0 33.0 34.35 89900.0 34.2
2020-11-17 33.19 30.24 31.48 32.78 61900.0 32.64
2020-11-16 31.75 26.98 28.5 31.25 102600.0 31.12
2020-11-13 27.7 26.7 27.03 26.79 9200.0 26.68
2020-11-12 27.23 26.35 26.38 26.58 4400.0 26.47
2020-11-11 27.48 26.1 26.43 27.3 12000.0 27.18
2020-11-10 27.95 26.34 27.95 26.38 11900.0 26.27
2020-11-09 28.52 27.31 28.52 28.08 4600.0 27.96
2020-11-06 28.51 27.15 28.32 27.15 13100.0 27.03
2020-11-05 28.88 27.36 28.88 28.32 11400.0 28.2
2020-11-04 29.05 27.88 28.45 27.88 6700.0 27.76
2020-11-03 29.85 28.11 28.54 28.54 20300.0 28.42
2020-11-02 28.77 27.66 28.19 28.1 24200.0 27.98
2020-10-30 28.58 27.39 27.39 28.2 13900.0 28.08
2020-10-29 28.63 26.65 26.67 28.01 19900.0 27.89
2020-10-28 27.1 26.16 26.21 27.0 11800.0 26.88
2020-10-27 27.9 26.49 27.34 27.0 13300.0 26.88
2020-10-26 27.9 26.5 27.23 27.47 4500.0 27.35
2020-10-23 28.5 27.21 28.16 27.21 11800.0 27.09
2020-10-22 28.27 26.34 27.5 27.72 15400.0 27.6
2020-10-21 27.98 26.0 26.5 27.35 23200.0 27.23
2020-10-20 26.59 25.46 26.24 25.9 13700.0 25.79
2020-10-19 26.12 24.48 24.48 25.63 25300.0 25.52
2020-10-16 24.65 24.03 24.62 24.49 6200.0 24.39
2020-10-15 24.75 23.0 23.84 24.33 6500.0 24.23
2020-10-14 24.54 23.13 24.54 23.9 11100.0 23.8
2020-10-13 24.64 24.06 24.06 24.45 3900.0 24.35
2020-10-12 24.85 23.75 24.7 24.75 10800.0 24.64
2020-10-09 25.16 24.25 25.16 24.25 4200.0 24.15
2020-10-08 25.15 24.1 24.72 25.15 11800.0 25.04
2020-10-07 25.2 24.39 24.39 25.01 13600.0 24.9
2020-10-06 24.88 24.02 24.16 24.02 11000.0 23.92
2020-10-05 24.88 23.96 24.44 24.16 18900.0 24.06
2020-10-02 23.75 23.3 23.75 23.45 3800.0 23.35
2020-10-01 24.07 23.3 23.49 23.76 15500.0 23.66
2020-09-30 23.11 22.29 22.75 23.03 4400.0 22.93
2020-09-29 22.98 22.47 22.47 22.85 5400.0 22.63
2020-09-28 22.87 22.05 22.58 22.05 11400.0 21.84
2020-09-25 22.68 22.04 22.04 22.54 2300.0 22.33
2020-09-24 22.68 21.68 22.51 22.17 12900.0 21.96
2020-09-23 22.84 22.01 22.83 22.01 3500.0 21.8
2020-09-22 22.97 22.2 22.63 22.89 5700.0 22.67
2020-09-21 23.2 22.06 22.66 22.3 6800.0 22.09
2020-09-18 23.36 21.82 22.48 23.36 13700.0 23.14
2020-09-17 22.45 21.41 22.25 22.45 18900.0 22.24
2020-09-16 22.91 22.3 22.4 22.49 10100.0 22.28
2020-09-15 22.87 22.52 22.63 22.7 4200.0 22.48
2020-09-14 23.15 22.6 23.05 22.98 4500.0 22.76
2020-09-11 23.44 22.89 23.41 23.05 2500.0 22.83
2020-09-10 24.0 23.09 23.9 23.41 5100.0 23.19
2020-09-09 24.1 22.6 23.02 23.6 11700.0 23.38
2020-09-08 23.99 21.99 22.35 22.93 14000.0 22.71
2020-09-04 23.03 22.02 22.8 22.5 10600.0 22.29
2020-09-03 23.49 22.26 23.13 22.6 11200.0 22.39
2020-09-02 23.92 22.14 22.4 23.24 29600.0 23.02
2020-09-01 22.34 21.57 21.83 22.34 12900.0 22.13
2020-08-31 22.5 21.63 22.24 22.04 3200.0 21.83
2020-08-28 22.81 21.74 22.32 22.29 6400.0 22.08
2020-08-27 23.0 21.5 23.0 22.08 8200.0 21.87
2020-08-26 22.96 22.41 22.95 22.7 1600.0 22.48
2020-08-25 23.83 22.51 23.83 22.74 16000.0 22.52
2020-08-24 23.87 23.2 23.78 23.46 8300.0 23.24
2020-08-21 23.99 23.28 23.47 23.99 1700.0 23.76
2020-08-20 24.19 23.27 23.5 23.45 5300.0 23.23
2020-08-19 24.4 23.61 24.4 23.8 2500.0 23.57
2020-08-18 24.4 23.5 23.77 24.09 13000.0 23.86
2020-08-17 23.85 22.72 22.72 23.85 7900.0 23.62
2020-08-14 22.93 22.5 22.5 22.74 2300.0 22.52
2020-08-13 23.3 22.51 23.18 22.75 7900.0 22.53
2020-08-12 23.6 22.7 23.13 23.05 10500.0 22.83
2020-08-11 23.73 22.85 23.73 23.53 11500.0 23.31
2020-08-10 23.47 22.59 22.59 23.47 7700.0 23.25
2020-08-07 22.6 21.79 21.93 22.49 12000.0 22.28
2020-08-06 22.05 21.77 21.96 22.0 4400.0 21.79
2020-08-05 22.3 21.59 21.99 21.96 4000.0 21.75
2020-08-04 22.18 21.45 21.78 21.81 3500.0 21.6
2020-08-03 21.88 21.37 21.57 21.88 7500.0 21.67
2020-07-31 22.58 21.59 22.09 21.67 4800.0 21.46
2020-07-30 22.85 21.18 22.85 22.29 8700.0 22.08
2020-07-29 23.4 22.72 23.2 23.4 1600.0 23.18
2020-07-28 23.74 22.42 23.49 23.13 16000.0 22.91
2020-07-27 23.5 22.47 22.78 23.5 13100.0 23.28
2020-07-24 23.37 22.58 22.58 22.78 7800.0 22.56
2020-07-23 23.6 22.06 23.47 22.31 19000.0 22.1
2020-07-22 23.77 23.09 23.68 23.69 13900.0 23.47
2020-07-21 23.83 23.09 23.83 23.5 6300.0 23.28
2020-07-20 24.39 23.38 24.39 24.0 11200.0 23.77
2020-07-17 24.74 23.03 23.3 24.42 32000.0 24.19
2020-07-16 22.14 21.46 21.68 22.1 7000.0 21.89
2020-07-15 22.0 21.3 21.59 21.81 13800.0 21.6
2020-07-14 22.24 20.87 21.59 21.3 12900.0 21.1
2020-07-13 21.99 21.38 21.73 21.6 12900.0 21.39
2020-07-10 21.92 20.77 20.88 21.69 10000.0 21.48
2020-07-09 21.45 20.4 21.45 21.01 6300.0 20.81
2020-07-08 21.96 20.92 21.96 21.45 3700.0 21.25
2020-07-07 22.18 21.26 22.18 21.96 3200.0 21.75
2020-07-06 22.14 21.22 22.14 22.07 17900.0 21.86
2020-07-02 23.5 21.51 23.5 21.9 15100.0 21.69
2020-07-01 23.36 22.46 22.8 22.63 6900.0 22.42
2020-06-30 22.98 21.96 22.01 22.98 9100.0 22.64
2020-06-29 21.9 20.48 20.48 21.9 24800.0 21.58
2020-06-26 20.47 19.76 20.23 20.47 9800.0 20.17
2020-06-25 20.53 20.05 20.25 20.26 4600.0 19.96
2020-06-24 21.34 20.02 21.02 20.2 9200.0 19.9
2020-06-23 21.5 20.95 21.46 21.1 14800.0 20.79
2020-06-22 21.7 21.2 21.7 21.5 5600.0 21.18
2020-06-19 22.53 21.27 22.04 21.69 14700.0 21.37
2020-06-18 22.01 21.34 21.4 21.84 2100.0 21.52
2020-06-17 22.1 21.61 21.99 21.96 5300.0 21.64
2020-06-16 22.81 21.51 22.81 21.89 17100.0 21.57
2020-06-15 22.52 22.05 22.49 22.18 10500.0 21.85
2020-06-12 23.25 22.35 22.76 22.85 7400.0 22.51
2020-06-11 22.95 22.34 22.92 22.64 9000.0 22.31
2020-06-10 23.39 22.88 23.39 23.27 5400.0 22.93
2020-06-09 23.35 22.13 22.27 23.09 14600.0 22.75
2020-06-08 22.63 21.01 21.27 22.53 31800.0 22.2
2020-06-05 21.6 21.01 21.42 21.3 11200.0 20.99
2020-06-04 21.5 21.08 21.5 21.2 4100.0 20.89
2020-06-03 22.29 21.2 21.68 21.55 8100.0 21.23
2020-06-02 22.56 21.53 21.53 21.57 12800.0 21.25
2020-06-01 22.74 21.35 21.52 21.55 48000.0 21.23
2020-05-29 22.08 20.65 21.53 21.39 27000.0 21.08
2020-05-28 22.25 21.15 21.21 21.35 12600.0 21.04
2020-05-27 21.49 21.0 21.0 21.42 8400.0 21.11
2020-05-26 21.39 20.07 20.15 20.79 42300.0 20.49
2020-05-22 20.39 19.55 20.25 20.01 34100.0 19.72
2020-05-21 21.0 20.26 20.74 20.53 14600.0 20.23
2020-05-20 21.52 20.81 21.36 21.16 10800.0 20.85
2020-05-19 21.52 20.6 21.39 21.1 12200.0 20.79
2020-05-18 22.34 21.11 21.93 21.11 10300.0 20.8
2020-05-15 21.88 19.58 21.74 21.55 10900.0 21.23
2020-05-14 22.6 21.78 22.6 21.94 5500.0 21.62
2020-05-13 22.88 22.15 22.62 22.64 5800.0 22.31
2020-05-12 23.55 22.37 22.41 22.41 20700.0 22.08
2020-05-11 22.97 21.6 22.04 22.64 31300.0 22.31
2020-05-08 22.25 21.61 21.9 21.61 18100.0 21.29
2020-05-07 22.43 21.85 22.22 22.06 18700.0 21.74
2020-05-06 22.46 21.96 22.0 22.2 5500.0 21.87
2020-05-05 22.16 21.5 22.0 22.16 20000.0 21.84
2020-05-04 22.22 21.36 22.22 22.0 12100.0 21.68
2020-05-01 22.4 20.94 21.22 22.33 21300.0 22.0
2020-04-30 21.74 20.62 21.5 21.71 22400.0 21.39
2020-04-29 22.65 21.34 22.31 21.6 21400.0 21.28
2020-04-28 22.35 21.6 22.06 22.3 17100.0 21.97
2020-04-27 22.11 21.34 21.34 22.04 28600.0 21.72
2020-04-24 21.71 21.02 21.71 21.34 11200.0 21.03
2020-04-23 22.19 21.5 22.0 21.52 12600.0 21.2
2020-04-22 22.71 21.39 22.71 21.85 22700.0 21.53
2020-04-21 23.19 21.4 21.85 21.57 12700.0 21.25
2020-04-20 22.34 21.1 21.27 21.75 14000.0 21.43
2020-04-17 21.49 20.76 21.36 21.27 15800.0 20.96
2020-04-16 21.7 20.09 21.0 20.09 22800.0 19.8
2020-04-15 20.95 18.36 20.38 20.93 15900.0 20.62
2020-04-14 20.82 19.87 20.4 20.48 8600.0 20.18
2020-04-13 20.34 19.81 20.1 20.12 7400.0 19.82
2020-04-09 20.46 19.45 20.46 20.0 24100.0 19.71
2020-04-08 20.28 19.1 19.5 20.2 9700.0 19.9
2020-04-07 20.54 18.66 20.1 19.29 12800.0 19.01
2020-04-06 20.31 18.11 20.31 19.71 35600.0 19.42
2020-04-03 20.7 19.58 19.58 20.0 5000.0 19.71
2020-04-02 20.5 19.9 20.0 20.26 9200.0 19.84
2020-04-01 20.37 19.88 19.95 20.07 6000.0 19.66
2020-03-31 20.76 19.4 19.48 20.27 14200.0 19.85
2020-03-30 20.45 18.5 19.2 20.15 24800.0 19.74
2020-03-27 19.7 18.51 19.7 18.85 8100.0 18.46
2020-03-26 19.65 17.89 17.89 19.38 5500.0 18.98
2020-03-25 20.64 17.61 20.64 19.53 10900.0 19.13
2020-03-24 21.34 18.0 18.0 20.16 16800.0 19.75
2020-03-23 20.04 17.98 19.64 19.33 13200.0 18.93
2020-03-20 21.3 19.43 21.3 19.96 17100.0 19.55
2020-03-19 21.63 17.11 17.68 21.34 10200.0 20.9
2020-03-18 19.4 17.1 17.51 17.78 15100.0 17.42
2020-03-17 20.99 18.72 20.99 19.64 11300.0 19.24
2020-03-16 21.28 17.27 17.27 20.81 13900.0 20.38
2020-03-13 22.5 19.37 21.01 21.66 32300.0 21.22
2020-03-12 24.0 20.11 21.68 21.12 33500.0 20.69
2020-03-11 23.22 22.0 22.9 22.0 2100.0 21.55
2020-03-10 24.25 22.53 24.23 23.24 16000.0 22.76
2020-03-09 23.44 22.58 22.58 23.44 1600.0 22.96
2020-03-06 23.78 23.09 23.41 23.38 4500.0 22.9
2020-03-05 23.9 23.5 23.8 23.78 5000.0 23.29
2020-03-04 24.0 23.65 24.0 23.75 4900.0 23.26
2020-03-03 24.11 22.9 22.9 23.59 21500.0 23.11
2020-03-02 24.19 23.0 23.56 23.17 26100.0 22.69
2020-02-28 23.51 22.35 23.18 23.22 12900.0 22.74
2020-02-27 24.0 22.81 22.81 23.46 16000.0 22.98
2020-02-26 24.1 22.64 23.73 23.5 31300.0 23.02
2020-02-25 23.87 23.54 23.63 23.73 2700.0 23.24
2020-02-24 23.93 22.08 23.38 23.36 9600.0 22.88
2020-02-21 24.5 23.98 24.5 24.29 4400.0 23.79
2020-02-20 24.5 24.0 24.1 24.5 4600.0 24.0
2020-02-19 24.23 23.76 23.76 24.01 29000.0 23.52
2020-02-18 24.26 23.85 23.95 24.26 2900.0 23.76