Acme United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2025	41.34	42.24	41.03	42.00	-	0.91%	8,330
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
Jun 13, 2025	38.60	39.10	37.50	37.50	37.36	-2.95%	7,920
Jun 12, 2025	39.72	39.72	38.64	38.64	38.50	-2.40%	8,690
Jun 11, 2025	39.32	39.73	39.13	39.59	39.45	1.90%	11,374
Jun 10, 2025	39.52	39.82	38.85	38.85	38.71	-0.36%	11,762
Jun 9, 2025	39.79	39.79	38.99	38.99	38.85	-1.74%	14,807
Jun 6, 2025	39.50	40.50	39.27	39.68	39.54	-	14,145
Jun 5, 2025	39.54	39.68	39.26	39.68	39.54	0.61%	7,949
Jun 4, 2025	39.55	39.61	39.09	39.44	39.30	-0.20%	10,008
Jun 3, 2025	40.13	40.28	39.52	39.52	39.38	-0.65%	11,420
Jun 2, 2025	39.80	40.00	39.13	39.78	39.64	-0.05%	12,530
May 30, 2025	40.34	40.34	39.51	39.80	39.66	-1.53%	8,507
May 29, 2025	39.96	40.43	39.03	40.42	40.27	2.51%	10,898
May 28, 2025	39.84	39.94	39.15	39.43	39.29	0.23%	14,961
May 27, 2025	39.38	39.97	39.05	39.34	39.20	1.16%	8,387
May 23, 2025	38.74	38.89	38.16	38.89	38.75	0.70%	7,549
May 22, 2025	38.72	39.02	38.23	38.62	38.48	-1.35%	9,341
May 21, 2025	39.58	39.78	38.74	39.15	39.01	-0.43%	7,357
May 20, 2025	39.60	40.02	39.32	39.32	39.18	-2.21%	8,546
May 19, 2025	39.01	40.48	39.01	40.21	40.06	1.00%	9,960
May 16, 2025	39.26	40.21	39.26	39.81	39.67	0.84%	23,897
May 15, 2025	39.25	40.19	39.25	39.48	39.34	-0.95%	14,531
May 14, 2025	38.58	39.86	38.19	39.86	39.71	2.26%	21,281
May 13, 2025	38.86	39.24	38.55	38.98	38.84	2.50%	12,323
May 12, 2025	39.23	39.29	38.00	38.03	37.89	0.42%	20,687
May 9, 2025	37.51	38.03	37.28	37.87	37.73	-1.15%	9,329
May 8, 2025	39.20	39.20	37.23	38.31	38.17	0.21%	14,395
May 7, 2025	37.81	38.50	37.81	38.23	38.09	-0.23%	12,340
May 6, 2025	37.20	38.32	36.85	38.32	38.18	1.54%	9,523