Acme United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	42.35	42.35	40.32	41.27	41.27	-1.01%	6,497
Aug 25, 2025	42.60	42.73	41.69	41.69	41.69	-3.47%	11,148
Aug 22, 2025	41.06	43.22	41.00	43.19	43.19	7.84%	12,344
Aug 21, 2025	39.65	40.92	39.64	40.05	40.05	0.33%	3,783
Aug 20, 2025	39.98	40.41	39.82	39.92	39.92	1.17%	6,808
Aug 19, 2025	40.45	40.45	38.76	39.46	39.46	-2.01%	9,570
Aug 18, 2025	41.49	41.65	40.27	40.27	40.27	-1.59%	4,886
Aug 15, 2025	43.68	43.68	40.18	40.92	40.92	-4.86%	22,431
Aug 14, 2025	44.00	44.00	42.79	43.01	43.01	-3.52%	6,956
Aug 13, 2025	43.40	44.64	43.23	44.58	44.58	2.72%	7,931
Aug 12, 2025	41.95	43.49	41.95	43.40	43.40	3.93%	9,497
Aug 11, 2025	41.61	42.13	41.51	41.76	41.76	2.08%	5,411
Aug 8, 2025	41.42	42.08	40.91	40.91	40.91	0.61%	3,844
Aug 7, 2025	41.40	42.20	40.26	40.66	40.66	-2.00%	13,244
Aug 6, 2025	41.20	42.06	41.20	41.49	41.49	-0.12%	5,658
Aug 5, 2025	40.76	41.95	40.52	41.54	41.54	0.85%	8,037
Aug 4, 2025	40.00	41.26	40.00	41.19	41.19	2.64%	5,358
Aug 1, 2025	40.00	40.35	39.90	40.13	40.13	-0.12%	10,588
Jul 31, 2025	40.94	41.05	40.01	40.18	40.18	-1.03%	6,866
Jul 30, 2025	42.50	42.50	40.46	40.60	40.60	-4.72%	7,248
Jul 29, 2025	43.07	43.07	42.15	42.61	42.61	0.12%	6,941
Jul 28, 2025	42.98	43.47	42.56	42.56	42.56	-1.66%	9,526
Jul 25, 2025	43.52	43.82	42.36	43.28	43.28	-0.30%	8,718
Jul 24, 2025	43.14	43.86	42.74	43.41	43.41	-0.07%	10,747
Jul 23, 2025	42.39	43.99	41.51	43.44	43.44	4.30%	15,861
Jul 22, 2025	42.64	42.76	41.36	41.65	41.65	-1.00%	14,087
Jul 21, 2025	42.20	42.65	41.28	42.07	42.07	1.11%	7,337
Jul 18, 2025	42.30	42.30	41.00	41.61	41.61	-0.93%	11,717
Jul 17, 2025	41.34	42.24	41.03	42.00	42.00	0.91%	8,333
Jul 16, 2025	41.90	41.90	40.94	41.62	41.62	1.02%	8,541
Jul 15, 2025	42.51	42.54	40.81	41.20	41.20	-3.81%	15,255
Jul 14, 2025	42.91	43.36	42.57	42.83	42.83	-0.40%	5,202
Jul 11, 2025	44.15	44.15	42.66	43.00	43.00	-2.21%	15,043
Jul 10, 2025	43.95	44.88	43.95	43.97	43.97	-0.25%	13,155
Jul 9, 2025	43.28	44.22	43.28	44.08	44.08	0.50%	12,120
Jul 8, 2025	43.71	44.01	43.25	43.86	43.86	2.96%	11,695
Jul 7, 2025	43.43	43.83	42.13	42.60	42.60	-2.36%	23,149
Jul 3, 2025	43.50	44.24	43.10	43.63	43.63	-0.14%	13,243
Jul 2, 2025	42.89	44.25	42.74	43.69	43.53	0.41%	25,606
Jul 1, 2025	41.02	43.51	41.00	43.51	43.35	4.97%	24,645
Jun 30, 2025	40.19	41.67	40.19	41.45	41.30	3.42%	28,777
Jun 27, 2025	40.27	41.03	38.87	40.08	39.93	-1.33%	408,440
Jun 26, 2025	40.04	40.97	39.35	40.62	40.47	2.73%	21,800
Jun 25, 2025	39.73	39.73	38.96	39.54	39.40	-0.98%	11,166
Jun 24, 2025	38.94	39.93	38.70	39.93	39.78	3.05%	10,440
Jun 23, 2025	39.19	39.27	38.59	38.75	38.61	-0.92%	29,825
Jun 20, 2025	38.40	39.35	38.19	39.11	38.97	1.58%	39,028
Jun 18, 2025	37.22	38.78	37.13	38.50	38.36	3.52%	17,677
Jun 17, 2025	37.31	38.16	37.19	37.19	37.05	-0.59%	18,378
Jun 16, 2025	38.16	38.17	37.21	37.41	37.27	-0.24%	11,489