Acme United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	42.19	42.62	41.28	42.37	42.37	0.45%	24,756
Dec 18, 2025	41.99	42.65	41.56	42.18	42.18	-0.50%	5,784
Dec 17, 2025	41.84	42.74	41.27	42.39	42.39	1.31%	5,070
Dec 16, 2025	40.39	42.33	40.38	41.84	41.84	2.55%	7,432
Dec 15, 2025	40.15	41.13	39.92	40.80	40.80	0.84%	9,874
Dec 12, 2025	38.99	40.68	38.59	40.46	40.46	4.09%	15,098
Dec 11, 2025	37.28	38.87	37.28	38.87	38.87	4.91%	11,760
Dec 10, 2025	37.06	37.41	35.61	37.05	37.05	3.81%	13,186
Dec 9, 2025	37.03	37.03	35.69	35.69	35.69	-0.08%	10,898
Dec 8, 2025	37.10	37.10	35.72	35.72	35.72	-3.64%	4,450
Dec 5, 2025	36.51	38.09	36.51	37.07	37.07	-0.46%	5,228
Dec 4, 2025	37.73	37.73	37.21	37.24	37.24	-2.41%	3,089
Dec 3, 2025	38.06	38.16	37.80	38.16	38.16	1.30%	5,967
Dec 2, 2025	37.02	37.78	37.02	37.67	37.67	3.06%	7,456
Dec 1, 2025	36.25	37.02	36.24	36.55	36.55	-1.22%	4,379
Nov 28, 2025	36.50	37.56	36.50	37.00	37.00	-0.13%	8,508
Nov 26, 2025	37.13	37.40	36.63	37.05	37.05	-0.19%	5,485
Nov 25, 2025	36.60	37.12	36.31	37.12	37.12	1.42%	6,755
Nov 24, 2025	36.34	36.71	36.34	36.60	36.60	-0.76%	6,392
Nov 21, 2025	35.77	36.94	35.77	36.88	36.88	3.89%	8,646
Nov 20, 2025	36.56	36.56	35.50	35.50	35.50	-0.59%	10,363
Nov 19, 2025	36.05	36.05	35.70	35.71	35.71	0.14%	6,581
Nov 18, 2025	36.00	36.51	35.59	35.66	35.66	-0.78%	13,388
Nov 17, 2025	36.50	37.34	35.90	35.94	35.94	-2.52%	8,306
Nov 14, 2025	37.37	37.37	36.59	36.87	36.87	-0.75%	16,123
Nov 13, 2025	37.05	37.44	36.75	37.15	37.15	1.64%	25,672
Nov 12, 2025	37.46	37.46	36.55	36.55	36.55	-0.98%	14,630
Nov 11, 2025	36.86	38.13	36.86	36.91	36.91	0.11%	11,798
Nov 10, 2025	36.54	37.17	36.54	36.87	36.87	0.08%	6,835
Nov 7, 2025	37.00	37.53	36.47	36.84	36.84	-1.37%	11,909
Nov 6, 2025	37.26	37.59	37.00	37.35	37.35	-1.81%	8,090
Nov 5, 2025	37.50	38.04	37.26	38.04	38.04	0.96%	5,279
Nov 4, 2025	38.09	38.09	37.38	37.68	37.68	-0.66%	7,188
Nov 3, 2025	38.19	38.19	37.50	37.93	37.93	-0.21%	5,945
Oct 31, 2025	38.62	38.65	38.00	38.01	38.01	-0.81%	6,357
Oct 30, 2025	39.48	39.48	38.32	38.32	38.32	-0.18%	8,645
Oct 29, 2025	38.50	39.48	37.94	38.39	38.39	-0.49%	21,505
Oct 28, 2025	39.19	39.19	38.50	38.58	38.58	-0.98%	9,155
Oct 27, 2025	39.31	39.35	38.60	38.96	38.96	-1.04%	17,931
Oct 24, 2025	38.51	39.37	38.51	39.37	39.37	1.34%	4,407
Oct 23, 2025	38.10	39.69	37.80	38.85	38.85	0.96%	16,741
Oct 22, 2025	37.75	38.48	37.55	38.48	38.48	1.93%	9,215
Oct 21, 2025	38.00	38.45	37.75	37.75	37.75	-1.82%	8,669
Oct 20, 2025	38.75	38.77	37.64	38.45	38.45	0.60%	9,152
Oct 17, 2025	37.91	39.33	37.91	38.22	38.22	0.82%	14,599
Oct 16, 2025	38.04	38.39	37.78	37.91	37.91	-1.15%	6,195
Oct 15, 2025	38.22	38.56	38.00	38.35	38.35	-0.05%	4,806
Oct 14, 2025	38.02	38.85	37.99	38.37	38.37	0.37%	8,351
Oct 13, 2025	38.31	38.72	37.94	38.23	38.23	-0.18%	9,143
Oct 10, 2025	38.60	39.16	37.81	38.30	38.30	-1.06%	13,450