Acme United Corporation (ACU)
NYSEAMERICAN: ACU · Real-Time Price · USD
41.29
+0.58 (1.42%)
Sep 16, 2025, 4:00 PM EDT - Market closed
Acme United Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 40.59 | 41.29 | 40.44 | 41.29 | 41.29 | 1.42% | 11,388 |
| Sep 15, 2025 | 40.82 | 41.51 | 40.59 | 40.71 | 40.71 | -0.78% | 9,512 |
| Sep 12, 2025 | 43.26 | 43.26 | 40.79 | 41.03 | 41.03 | -6.13% | 31,661 |
| Sep 11, 2025 | 42.36 | 43.71 | 42.06 | 43.71 | 43.71 | 4.52% | 10,143 |
| Sep 10, 2025 | 42.85 | 42.85 | 41.70 | 41.82 | 41.82 | -2.06% | 11,224 |
| Sep 9, 2025 | 44.08 | 44.36 | 42.70 | 42.70 | 42.70 | -2.69% | 15,517 |
| Sep 8, 2025 | 43.77 | 44.99 | 43.77 | 43.88 | 43.88 | -1.08% | 6,600 |
| Sep 5, 2025 | 44.80 | 45.25 | 44.01 | 44.36 | 44.36 | -0.16% | 11,507 |
| Sep 4, 2025 | 42.09 | 44.43 | 42.09 | 44.43 | 44.43 | 4.91% | 20,442 |
| Sep 3, 2025 | 42.43 | 42.67 | 41.99 | 42.35 | 42.35 | -0.31% | 4,241 |
| Sep 2, 2025 | 43.02 | 43.84 | 42.48 | 42.48 | 42.48 | -1.26% | 9,349 |
| Aug 29, 2025 | 43.17 | 43.17 | 42.50 | 43.02 | 43.02 | 0.30% | 3,240 |
| Aug 28, 2025 | 41.41 | 43.44 | 40.51 | 42.89 | 42.89 | 4.56% | 13,566 |
| Aug 27, 2025 | 42.27 | 42.27 | 41.02 | 41.02 | 41.02 | -0.61% | 4,534 |
| 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 |