Acme United Corporation (ACU)
NYSEAMERICAN: ACU · Real-Time Price · USD
39.61
-0.56 (-1.39%)
Mar 31, 2025, 4:00 PM EST - Market closed
Acme United Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 31, 2025 | 39.52 | 39.74 | 38.97 | 39.61 | 39.61 | -1.39% | 12,864 |
Mar 28, 2025 | 40.06 | 40.37 | 39.13 | 40.17 | 40.17 | -1.90% | 16,818 |
Mar 27, 2025 | 39.35 | 40.95 | 39.19 | 40.95 | 40.95 | 3.36% | 11,465 |
Mar 26, 2025 | 39.49 | 39.87 | 39.07 | 39.62 | 39.62 | 0.28% | 10,649 |
Mar 25, 2025 | 39.00 | 40.42 | 39.00 | 39.51 | 39.36 | -1.52% | 11,717 |
Mar 24, 2025 | 40.25 | 40.25 | 39.43 | 40.12 | 39.97 | 0.50% | 8,243 |
Mar 21, 2025 | 39.62 | 39.94 | 39.62 | 39.92 | 39.77 | -1.43% | 10,754 |
Mar 20, 2025 | 40.38 | 40.50 | 40.38 | 40.50 | 40.35 | 1.66% | 4,906 |
Mar 19, 2025 | 39.71 | 40.80 | 39.71 | 39.84 | 39.69 | -0.40% | 4,209 |
Mar 18, 2025 | 38.99 | 40.11 | 38.99 | 40.00 | 39.85 | -0.57% | 5,244 |
Mar 17, 2025 | 40.94 | 41.50 | 39.67 | 40.23 | 40.08 | -1.52% | 11,831 |
Mar 14, 2025 | 40.49 | 41.21 | 39.75 | 40.85 | 40.70 | 2.13% | 7,769 |
Mar 13, 2025 | 37.70 | 40.00 | 37.55 | 40.00 | 39.85 | 5.54% | 11,830 |
Mar 12, 2025 | 36.78 | 37.94 | 36.77 | 37.90 | 37.76 | 2.43% | 8,871 |
Mar 11, 2025 | 36.38 | 37.24 | 36.38 | 37.00 | 36.86 | 0.84% | 5,366 |
Mar 10, 2025 | 36.98 | 37.29 | 36.50 | 36.69 | 36.55 | -1.66% | 12,800 |
Mar 7, 2025 | 37.41 | 37.63 | 37.31 | 37.31 | 37.17 | -1.37% | 3,650 |
Mar 6, 2025 | 37.20 | 37.83 | 37.03 | 37.83 | 37.69 | 1.42% | 5,578 |
Mar 5, 2025 | 36.74 | 37.66 | 36.57 | 37.30 | 37.16 | -0.16% | 4,902 |
Mar 4, 2025 | 37.20 | 38.90 | 36.53 | 37.36 | 37.22 | -0.11% | 15,749 |
Mar 3, 2025 | 36.97 | 38.40 | 36.97 | 37.40 | 37.26 | -4.32% | 10,802 |
Feb 28, 2025 | 37.75 | 39.09 | 37.73 | 39.09 | 38.94 | 3.55% | 3,257 |
Feb 27, 2025 | 38.38 | 38.38 | 37.69 | 37.75 | 37.61 | -1.64% | 2,949 |
Feb 26, 2025 | 37.63 | 38.38 | 37.26 | 38.38 | 38.24 | 2.35% | 7,360 |
Feb 25, 2025 | 36.50 | 37.50 | 36.50 | 37.50 | 37.36 | 2.35% | 9,638 |
Feb 24, 2025 | 36.70 | 37.71 | 36.60 | 36.64 | 36.50 | -1.13% | 14,911 |
Feb 21, 2025 | 37.24 | 37.78 | 36.74 | 37.06 | 36.92 | -1.28% | 4,245 |
Feb 20, 2025 | 37.38 | 37.55 | 37.06 | 37.54 | 37.40 | 0.11% | 5,927 |
Feb 19, 2025 | 37.56 | 37.88 | 37.34 | 37.50 | 37.36 | - | 5,317 |
Feb 18, 2025 | 38.31 | 38.31 | 37.21 | 37.50 | 37.36 | -1.60% | 6,455 |
Feb 14, 2025 | 37.50 | 38.11 | 37.11 | 38.11 | 37.97 | 1.52% | 3,632 |
Feb 13, 2025 | 37.61 | 37.92 | 37.50 | 37.54 | 37.40 | 1.38% | 2,898 |
Feb 12, 2025 | 37.32 | 37.92 | 37.03 | 37.03 | 36.89 | -0.46% | 5,238 |
Feb 11, 2025 | 37.03 | 37.68 | 37.03 | 37.20 | 37.06 | -0.83% | 9,813 |
Feb 10, 2025 | 37.00 | 37.93 | 37.00 | 37.51 | 37.37 | -0.50% | 5,990 |
Feb 7, 2025 | 37.58 | 38.32 | 37.21 | 37.70 | 37.56 | -1.08% | 11,750 |
Feb 6, 2025 | 37.44 | 38.30 | 37.44 | 38.11 | 37.97 | 1.63% | 5,701 |
Feb 5, 2025 | 37.21 | 37.86 | 37.21 | 37.50 | 37.36 | - | 5,131 |
Feb 4, 2025 | 35.91 | 37.71 | 35.91 | 37.50 | 37.36 | 4.57% | 8,508 |
Feb 3, 2025 | 35.20 | 36.74 | 35.20 | 35.86 | 35.73 | -1.08% | 7,832 |
Jan 31, 2025 | 35.90 | 36.94 | 35.60 | 36.25 | 36.11 | -0.63% | 9,782 |
Jan 30, 2025 | 35.60 | 36.66 | 35.60 | 36.48 | 36.34 | -0.82% | 5,755 |
Jan 29, 2025 | 35.72 | 36.78 | 35.72 | 36.78 | 36.64 | 2.82% | 7,791 |
Jan 28, 2025 | 35.77 | 36.15 | 35.72 | 35.77 | 35.64 | - | 7,018 |
Jan 27, 2025 | 35.82 | 36.00 | 35.77 | 35.77 | 35.64 | -1.38% | 3,453 |
Jan 24, 2025 | 35.56 | 36.46 | 35.56 | 36.27 | 36.13 | -0.36% | 5,501 |
Jan 23, 2025 | 36.64 | 36.64 | 35.85 | 36.40 | 36.26 | -0.60% | 7,100 |
Jan 22, 2025 | 36.86 | 37.07 | 36.41 | 36.62 | 36.48 | -2.35% | 6,780 |
Jan 21, 2025 | 37.78 | 38.54 | 37.02 | 37.50 | 37.36 | 0.81% | 6,363 |
Jan 17, 2025 | 36.00 | 37.30 | 36.00 | 37.20 | 37.06 | 1.69% | 6,939 |