Acme United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	37.69	38.92	37.45	37.89	37.89	-0.03%	10,271
Dec 19, 2024	39.99	39.99	37.90	37.90	37.90	-1.89%	6,129
Dec 18, 2024	41.63	41.63	38.63	38.63	38.63	-6.33%	9,000
Dec 17, 2024	42.07	42.07	41.24	41.24	41.24	-1.79%	5,848
Dec 16, 2024	43.29	43.29	41.99	41.99	41.99	-3.00%	5,515
Dec 13, 2024	43.02	43.82	43.02	43.29	43.29	-0.51%	6,400
Dec 12, 2024	43.49	44.30	43.47	43.51	43.51	-1.78%	6,100
Dec 11, 2024	43.47	44.37	42.78	44.30	44.30	3.82%	24,207
Dec 10, 2024	43.52	43.92	42.67	42.67	42.67	-2.85%	6,746
Dec 9, 2024	44.48	44.48	43.65	43.92	43.92	-1.26%	8,425
Dec 6, 2024	44.50	44.50	44.00	44.48	44.48	0.79%	6,509
Dec 5, 2024	44.04	44.20	43.49	44.13	44.13	0.14%	6,700
Dec 4, 2024	44.04	44.29	43.95	44.07	44.07	1.17%	7,000
Dec 3, 2024	43.59	44.66	43.15	43.56	43.56	-1.40%	8,522
Dec 2, 2024	44.31	44.31	44.04	44.18	44.18	-0.74%	4,500
Nov 29, 2024	44.99	45.14	43.16	44.51	44.51	0.36%	16,500
Nov 27, 2024	44.56	44.94	44.35	44.35	44.35	0.77%	6,200
Nov 26, 2024	44.51	44.75	43.99	44.01	44.01	-1.65%	6,600
Nov 25, 2024	43.29	45.42	42.95	44.75	44.75	4.17%	26,802
Nov 22, 2024	41.57	43.21	41.57	42.96	42.96	2.85%	9,900
Nov 21, 2024	41.11	41.77	41.11	41.77	41.77	0.92%	5,221
Nov 20, 2024	41.29	41.84	41.29	41.39	41.39	-0.41%	9,140
Nov 19, 2024	42.14	42.14	41.56	41.56	41.56	-0.24%	12,415
Nov 18, 2024	42.23	42.25	41.66	41.66	41.66	-0.74%	15,431
Nov 15, 2024	42.27	42.27	41.42	41.97	41.97	-1.27%	7,546
Nov 14, 2024	42.70	42.70	40.51	42.51	42.51	0.02%	13,023
Nov 13, 2024	42.50	42.54	41.94	42.50	42.50	1.72%	22,800
Nov 12, 2024	42.42	42.65	41.51	41.78	41.78	-0.97%	13,136
Nov 11, 2024	41.99	42.19	40.70	42.19	42.19	1.64%	24,800
Nov 8, 2024	42.18	42.18	41.05	41.51	41.51	-0.05%	35,600
Nov 7, 2024	41.75	42.27	41.28	41.53	41.53	-1.33%	19,900
Nov 6, 2024	40.89	42.48	40.89	42.09	42.09	5.07%	64,600
Nov 5, 2024	39.43	40.34	39.43	40.06	40.06	3.06%	8,100
Nov 4, 2024	39.28	40.35	38.64	38.87	38.87	-1.99%	26,806
Nov 1, 2024	39.70	40.07	39.36	39.66	39.66	-0.10%	7,500
Oct 31, 2024	39.94	40.18	39.54	39.70	39.70	-0.60%	7,900
Oct 30, 2024	40.57	40.95	39.71	39.94	39.94	-0.79%	19,900
Oct 29, 2024	40.43	40.43	40.01	40.26	40.26	-0.59%	5,700
Oct 28, 2024	40.90	41.00	40.20	40.50	40.50	0.62%	10,545
Oct 25, 2024	41.78	41.78	40.25	40.25	40.25	-2.28%	11,922
Oct 24, 2024	40.60	41.26	40.60	41.19	41.19	1.45%	13,335
Oct 23, 2024	40.49	41.14	40.39	40.60	40.60	-0.95%	17,122
Oct 22, 2024	39.80	41.32	39.80	40.99	40.99	0.76%	13,700
Oct 21, 2024	41.00	41.68	39.81	40.68	40.68	-1.26%	27,100
Oct 18, 2024	43.27	43.27	39.50	41.20	41.20	-5.89%	37,700
Oct 17, 2024	43.62	44.08	43.43	43.78	43.78	-1.51%	11,248
Oct 16, 2024	44.01	44.50	43.78	44.45	44.45	2.37%	5,800
Oct 15, 2024	43.30	44.89	42.79	43.42	43.42	-0.41%	28,500
Oct 14, 2024	43.55	43.80	42.69	43.60	43.60	0.51%	6,300
Oct 11, 2024	42.52	43.38	42.33	43.38	43.38	1.47%	9,124
Oct 10, 2024	42.25	42.91	41.97	42.75	42.75	1.38%	14,000
Oct 9, 2024	42.04	42.97	41.47	42.17	42.17	-0.64%	23,929
Oct 8, 2024	42.36	42.50	41.40	42.44	42.44	2.44%	7,500
Oct 7, 2024	42.63	42.63	41.14	41.43	41.43	-1.64%	6,800
Oct 4, 2024	41.62	42.21	40.88	42.12	42.12	1.71%	6,700
Oct 3, 2024	42.47	42.64	41.17	41.41	41.26	-2.88%	7,700
Oct 2, 2024	40.60	43.18	40.60	42.64	42.49	2.92%	14,117
Oct 1, 2024	41.07	41.63	39.93	41.43	41.28	-0.50%	15,700
Sep 30, 2024	40.63	41.64	39.65	41.64	41.49	3.20%	12,900
Sep 27, 2024	41.42	41.52	38.83	40.35	40.20	-3.52%	20,607
Sep 26, 2024	41.92	41.92	40.83	41.82	41.67	-0.36%	3,622
Sep 25, 2024	41.40	42.26	41.37	41.97	41.82	1.28%	3,000
Sep 24, 2024	40.98	42.46	39.88	41.44	41.29	0.51%	21,518
Sep 23, 2024	38.04	41.23	38.04	41.23	41.08	-2.07%	13,822
Sep 20, 2024	42.51	42.90	41.51	42.10	41.95	-1.27%	12,233
Sep 19, 2024	42.00	42.75	41.54	42.64	42.49	2.08%	18,600
Sep 18, 2024	42.75	42.83	41.77	41.77	41.62	-3.38%	5,918
Sep 17, 2024	43.07	43.23	43.07	43.23	43.07	-1.08%	3,200
Sep 16, 2024	42.25	43.70	41.28	43.70	43.54	2.34%	12,728
Sep 13, 2024	42.50	43.07	41.94	42.70	42.55	-0.28%	7,500
Sep 12, 2024	42.46	42.82	42.06	42.82	42.66	1.93%	4,031
Sep 11, 2024	41.26	42.45	41.26	42.01	41.86	-1.18%	6,403
Sep 10, 2024	42.84	42.84	41.27	42.51	42.36	1.17%	37,800
Sep 9, 2024	43.34	43.34	42.02	42.02	41.87	-2.28%	11,000
Sep 6, 2024	42.90	43.00	42.52	43.00	42.84	-0.99%	9,600
Sep 5, 2024	42.67	43.43	42.64	43.43	43.27	0.35%	6,112
Sep 4, 2024	42.85	43.50	42.66	43.28	43.12	-0.12%	6,100
Sep 3, 2024	44.54	44.54	42.85	43.33	43.17	-1.72%	8,100
Aug 30, 2024	43.77	44.09	42.78	44.09	43.93	0.62%	17,200
Aug 29, 2024	44.00	44.00	43.04	43.82	43.66	-0.11%	11,944
Aug 28, 2024	43.92	43.92	43.17	43.87	43.71	-0.02%	10,907
Aug 27, 2024	42.91	43.93	41.95	43.88	43.72	1.57%	10,700
Aug 26, 2024	44.00	44.46	42.61	43.20	43.04	-1.12%	17,128
Aug 23, 2024	42.75	43.69	41.50	43.69	43.53	2.85%	19,206
Aug 22, 2024	42.14	42.75	41.35	42.48	42.33	0.31%	13,300
Aug 21, 2024	42.30	42.35	40.77	42.35	42.20	1.12%	9,008
Aug 20, 2024	42.04	42.04	41.25	41.88	41.73	-0.29%	16,726
Aug 19, 2024	40.70	42.00	40.07	42.00	41.85	3.19%	28,700
Aug 16, 2024	39.80	41.00	39.80	40.70	40.55	0.57%	34,933
Aug 15, 2024	37.77	40.47	36.91	40.47	40.32	7.18%	23,300
Aug 14, 2024	38.57	38.66	37.59	37.76	37.62	-2.10%	10,500
Aug 13, 2024	37.76	38.58	37.30	38.57	38.43	2.83%	18,212
Aug 12, 2024	38.14	39.15	37.16	37.51	37.37	-2.90%	37,000
Aug 9, 2024	38.69	39.41	38.16	38.63	38.49	-0.69%	6,400
Aug 8, 2024	38.52	39.35	38.10	38.90	38.76	1.67%	14,327
Aug 7, 2024	40.45	40.45	38.25	38.26	38.12	-5.32%	14,600
Aug 6, 2024	38.85	40.74	38.59	40.41	40.26	2.69%	11,940
Aug 5, 2024	34.44	39.35	32.85	39.35	39.21	-2.86%	33,200
Aug 2, 2024	41.01	42.58	40.28	40.51	40.36	-5.22%	30,300
Aug 1, 2024	45.25	45.50	41.53	42.74	42.59	-5.34%	28,722