Acme United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	37.24	37.78	36.74	37.06	37.06	-1.28%	4,245
Feb 20, 2025	37.38	37.55	37.06	37.54	37.54	0.11%	5,927
Feb 19, 2025	37.56	37.88	37.34	37.50	37.50	-	5,317
Feb 18, 2025	38.31	38.31	37.21	37.50	37.50	-1.60%	6,455
Feb 14, 2025	37.50	38.11	37.11	38.11	38.11	1.52%	3,632
Feb 13, 2025	37.61	37.92	37.50	37.54	37.54	1.38%	2,898
Feb 12, 2025	37.32	37.92	37.03	37.03	37.03	-0.46%	5,238
Feb 11, 2025	37.03	37.68	37.03	37.20	37.20	-0.83%	9,813
Feb 10, 2025	37.00	37.93	37.00	37.51	37.51	-0.50%	5,990
Feb 7, 2025	37.58	38.32	37.21	37.70	37.70	-1.08%	11,750
Feb 6, 2025	37.44	38.30	37.44	38.11	38.11	1.63%	5,701
Feb 5, 2025	37.21	37.86	37.21	37.50	37.50	-	5,131
Feb 4, 2025	35.91	37.71	35.91	37.50	37.50	4.57%	8,508
Feb 3, 2025	35.20	36.74	35.20	35.86	35.86	-1.08%	7,832
Jan 31, 2025	35.90	36.94	35.60	36.25	36.25	-0.63%	9,782
Jan 30, 2025	35.60	36.66	35.60	36.48	36.48	-0.82%	5,755
Jan 29, 2025	35.72	36.78	35.72	36.78	36.78	2.82%	7,791
Jan 28, 2025	35.77	36.15	35.72	35.77	35.77	-	7,018
Jan 27, 2025	35.82	36.00	35.77	35.77	35.77	-1.38%	3,453
Jan 24, 2025	35.56	36.46	35.56	36.27	36.27	-0.36%	5,501
Jan 23, 2025	36.64	36.64	35.85	36.40	36.40	-0.60%	7,100
Jan 22, 2025	36.86	37.07	36.41	36.62	36.62	-2.35%	6,780
Jan 21, 2025	37.78	38.54	37.02	37.50	37.50	0.81%	6,363
Jan 17, 2025	36.00	37.30	36.00	37.20	37.20	1.69%	6,939
Jan 16, 2025	36.19	36.83	36.15	36.58	36.58	0.22%	6,329
Jan 15, 2025	35.49	37.32	34.70	36.50	36.50	5.89%	5,504
Jan 14, 2025	34.35	35.16	34.35	34.47	34.47	-0.61%	10,718
Jan 13, 2025	35.10	35.10	34.60	34.68	34.68	-1.22%	6,602
Jan 10, 2025	35.21	35.75	35.11	35.11	35.11	-2.23%	8,075
Jan 8, 2025	35.08	35.91	35.08	35.91	35.91	-0.14%	9,153
Jan 7, 2025	35.95	35.96	35.09	35.96	35.96	1.10%	11,539
Jan 6, 2025	36.70	37.02	35.57	35.57	35.57	-3.37%	10,138
Jan 3, 2025	37.13	37.45	36.81	36.81	36.66	0.41%	5,559
Jan 2, 2025	36.98	37.44	36.66	36.66	36.51	-1.79%	5,327
Dec 31, 2024	37.14	37.35	36.60	37.33	37.17	1.69%	17,926
Dec 30, 2024	36.68	37.57	35.98	36.71	36.56	-0.30%	17,285
Dec 27, 2024	36.27	36.83	36.27	36.82	36.67	1.13%	4,205
Dec 26, 2024	37.25	37.25	36.41	36.41	36.26	-1.46%	7,929
Dec 24, 2024	36.95	37.14	36.82	36.95	36.80	-0.11%	3,893
Dec 23, 2024	36.64	38.43	36.64	36.99	36.84	-2.38%	12,252
Dec 20, 2024	37.69	38.92	37.45	37.89	37.73	-0.03%	10,271
Dec 19, 2024	39.99	39.99	37.90	37.90	37.74	-1.89%	6,129
Dec 18, 2024	41.63	41.63	38.63	38.63	38.47	-6.33%	8,968
Dec 17, 2024	42.07	42.07	41.24	41.24	41.07	-1.79%	5,848
Dec 16, 2024	43.29	43.29	41.99	41.99	41.81	-3.00%	5,515
Dec 13, 2024	43.02	43.82	43.02	43.29	43.11	-0.51%	6,394
Dec 12, 2024	43.49	44.30	43.47	43.51	43.33	-1.78%	6,090
Dec 11, 2024	43.47	44.37	42.78	44.30	44.11	3.82%	24,207
Dec 10, 2024	43.52	43.92	42.67	42.67	42.49	-2.85%	6,746
Dec 9, 2024	44.48	44.48	43.66	43.92	43.74	-1.26%	8,425
Dec 6, 2024	44.50	44.50	44.00	44.48	44.29	0.79%	6,509
Dec 5, 2024	44.04	44.20	43.49	44.13	43.95	0.14%	6,658
Dec 4, 2024	44.04	44.29	43.95	44.07	43.89	1.17%	6,956
Dec 3, 2024	43.59	44.66	43.15	43.56	43.38	-1.40%	8,522
Dec 2, 2024	44.31	44.31	44.04	44.18	43.99	-0.74%	4,480
Nov 29, 2024	44.99	45.14	43.16	44.51	44.32	0.36%	16,494
Nov 27, 2024	44.56	44.94	44.35	44.35	44.16	0.77%	6,154
Nov 26, 2024	44.51	44.75	43.99	44.01	43.83	-1.65%	6,552
Nov 25, 2024	43.29	45.42	42.95	44.75	44.56	4.17%	26,802
Nov 22, 2024	41.57	43.21	41.57	42.96	42.78	2.85%	9,882
Nov 21, 2024	41.11	41.77	41.11	41.77	41.60	0.92%	5,221
Nov 20, 2024	41.29	41.84	41.29	41.39	41.22	-0.41%	9,140
Nov 19, 2024	42.14	42.14	41.56	41.56	41.39	-0.24%	12,415
Nov 18, 2024	42.23	42.25	41.66	41.66	41.49	-0.74%	15,431
Nov 15, 2024	42.27	42.27	41.42	41.97	41.79	-1.27%	7,546
Nov 14, 2024	42.70	42.70	40.51	42.51	42.33	0.02%	13,023
Nov 13, 2024	42.50	42.54	41.94	42.50	42.32	1.72%	22,761
Nov 12, 2024	42.42	42.65	41.51	41.78	41.61	-0.97%	13,136
Nov 11, 2024	41.99	42.19	40.70	42.19	42.01	1.64%	24,771
Nov 8, 2024	42.18	42.18	41.05	41.51	41.34	-0.05%	35,596
Nov 7, 2024	41.75	42.27	41.28	41.53	41.36	-1.33%	19,856
Nov 6, 2024	40.89	42.48	40.89	42.09	41.91	5.07%	64,561
Nov 5, 2024	39.43	40.34	39.43	40.06	39.89	3.06%	8,057
Nov 4, 2024	39.28	40.35	38.64	38.87	38.71	-1.99%	26,806
Nov 1, 2024	39.70	40.07	39.36	39.66	39.49	-0.10%	7,494
Oct 31, 2024	39.94	40.18	39.54	39.70	39.53	-0.60%	7,862
Oct 30, 2024	40.57	40.95	39.71	39.94	39.77	-0.79%	19,852
Oct 29, 2024	40.43	40.43	40.01	40.26	40.09	-0.59%	5,681
Oct 28, 2024	40.90	41.00	40.20	40.50	40.33	0.62%	10,545
Oct 25, 2024	41.78	41.78	40.25	40.25	40.08	-2.28%	11,922
Oct 24, 2024	40.60	41.26	40.60	41.19	41.02	1.45%	13,335
Oct 23, 2024	40.49	41.14	40.39	40.60	40.43	-0.95%	17,122
Oct 22, 2024	39.80	41.32	39.80	40.99	40.82	0.76%	13,668
Oct 21, 2024	41.00	41.68	39.81	40.68	40.51	-1.26%	27,081
Oct 18, 2024	43.27	43.27	39.50	41.20	41.03	-5.89%	37,697
Oct 17, 2024	43.62	44.08	43.43	43.78	43.60	-1.51%	11,248
Oct 16, 2024	44.01	44.50	43.78	44.45	44.26	2.37%	5,793
Oct 15, 2024	43.30	44.89	42.79	43.42	43.24	-0.41%	28,452
Oct 14, 2024	43.55	43.80	42.69	43.60	43.42	0.51%	6,254
Oct 11, 2024	42.52	43.38	42.33	43.38	43.20	1.47%	9,124
Oct 10, 2024	42.25	42.91	41.97	42.75	42.57	1.38%	13,984
Oct 9, 2024	42.04	42.97	41.47	42.17	41.99	-0.64%	23,929
Oct 8, 2024	42.36	42.50	41.40	42.44	42.26	2.44%	7,467
Oct 7, 2024	42.63	42.63	41.14	41.43	41.26	-1.64%	6,764
Oct 4, 2024	41.62	42.21	40.88	42.12	41.94	1.71%	6,684
Oct 3, 2024	42.47	42.64	41.17	41.41	41.09	-2.88%	7,660
Oct 2, 2024	40.60	43.18	40.60	42.64	42.31	2.92%	14,117
Oct 1, 2024	41.07	41.63	39.93	41.43	41.11	-0.50%	15,674
Sep 30, 2024	40.63	41.64	39.65	41.64	41.32	3.20%	12,889
Sep 27, 2024	41.42	41.52	38.83	40.35	40.04	-3.52%	20,607