Acme United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	41.29	41.84	41.29	41.39	41.39	-0.41%	9,140
Nov 19, 2024	42.14	42.14	41.56	41.56	41.56	-0.24%	12,415
Nov 18, 2024	42.23	42.25	41.66	41.66	41.66	-0.74%	15,431
Nov 15, 2024	42.27	42.27	41.42	41.97	41.97	-1.27%	7,546
Nov 14, 2024	42.70	42.70	40.51	42.51	42.51	0.02%	13,023
Nov 13, 2024	42.50	42.54	41.94	42.50	42.50	1.72%	22,761
Nov 12, 2024	42.42	42.65	41.51	41.78	41.78	-0.97%	13,136
Nov 11, 2024	41.99	42.19	40.70	42.19	42.19	1.64%	24,771
Nov 8, 2024	42.18	42.18	41.05	41.51	41.51	-0.05%	35,596
Nov 7, 2024	41.75	42.27	41.28	41.53	41.53	-1.33%	19,856
Nov 6, 2024	40.89	42.48	40.89	42.09	42.09	5.07%	64,561
Nov 5, 2024	39.43	40.34	39.43	40.06	40.06	3.06%	8,057
Nov 4, 2024	39.28	40.35	38.64	38.87	38.87	-1.99%	26,806
Nov 1, 2024	39.70	40.07	39.36	39.66	39.66	-0.10%	7,494
Oct 31, 2024	39.94	40.18	39.54	39.70	39.70	-0.60%	7,862
Oct 30, 2024	40.57	40.95	39.71	39.94	39.94	-0.79%	19,852
Oct 29, 2024	40.43	40.43	40.01	40.26	40.26	-0.59%	5,681
Oct 28, 2024	40.90	41.00	40.20	40.50	40.50	0.62%	10,545
Oct 25, 2024	41.78	41.78	40.25	40.25	40.25	-2.28%	11,922
Oct 24, 2024	40.60	41.26	40.60	41.19	41.19	1.45%	13,335
Oct 23, 2024	40.49	41.14	40.39	40.60	40.60	-0.95%	17,122
Oct 22, 2024	39.80	41.32	39.80	40.99	40.99	0.76%	13,668
Oct 21, 2024	41.00	41.68	39.81	40.68	40.68	-1.26%	27,081
Oct 18, 2024	43.27	43.27	39.50	41.20	41.20	-5.89%	37,697
Oct 17, 2024	43.62	44.08	43.43	43.78	43.78	-1.51%	11,248
Oct 16, 2024	44.01	44.50	43.78	44.45	44.45	2.37%	5,793
Oct 15, 2024	43.30	44.89	42.79	43.42	43.42	-0.41%	28,452
Oct 14, 2024	43.55	43.80	42.69	43.60	43.60	0.51%	6,254
Oct 11, 2024	42.52	43.38	42.33	43.38	43.38	1.47%	9,124
Oct 10, 2024	42.25	42.91	41.97	42.75	42.75	1.38%	13,984
Oct 9, 2024	42.04	42.97	41.47	42.17	42.17	-0.64%	23,929
Oct 8, 2024	42.36	42.50	41.40	42.44	42.44	2.44%	7,467
Oct 7, 2024	42.63	42.63	41.14	41.43	41.43	-1.64%	6,764
Oct 4, 2024	41.62	42.21	40.88	42.12	42.12	1.71%	6,684
Oct 3, 2024	42.47	42.64	41.17	41.41	41.26	-2.88%	7,660
Oct 2, 2024	40.60	43.18	40.60	42.64	42.49	2.92%	14,117
Oct 1, 2024	41.07	41.63	39.93	41.43	41.28	-0.50%	15,674
Sep 30, 2024	40.63	41.64	39.65	41.64	41.49	3.20%	12,889
Sep 27, 2024	41.42	41.52	38.83	40.35	40.21	-3.52%	20,607
Sep 26, 2024	41.92	41.92	40.83	41.82	41.67	-0.36%	3,622
Sep 25, 2024	41.40	42.26	41.37	41.97	41.82	1.28%	2,951
Sep 24, 2024	40.98	42.46	39.88	41.44	41.29	0.51%	21,518
Sep 23, 2024	38.04	41.23	38.04	41.23	41.08	-2.07%	13,822
Sep 20, 2024	42.51	42.90	41.51	42.10	41.95	-1.27%	12,233
Sep 19, 2024	42.00	42.75	41.54	42.64	42.49	2.08%	18,562
Sep 18, 2024	42.75	42.83	41.77	41.77	41.62	-3.38%	5,918
Sep 17, 2024	43.07	43.23	43.07	43.23	43.08	-1.08%	3,189
Sep 16, 2024	42.25	43.70	41.28	43.70	43.55	2.34%	12,728
Sep 13, 2024	42.50	43.07	41.94	42.70	42.55	-0.28%	7,482
Sep 12, 2024	42.46	42.82	42.06	42.82	42.67	1.93%	4,031
Sep 11, 2024	41.26	42.45	41.26	42.01	41.86	-1.18%	6,403
Sep 10, 2024	42.84	42.84	41.27	42.51	42.36	1.17%	37,758
Sep 9, 2024	43.34	43.34	42.02	42.02	41.87	-2.28%	10,977
Sep 6, 2024	42.90	43.00	42.52	43.00	42.85	-0.99%	9,565
Sep 5, 2024	42.67	43.43	42.64	43.43	43.28	0.35%	6,112
Sep 4, 2024	42.85	43.50	42.66	43.28	43.13	-0.12%	6,070
Sep 3, 2024	44.54	44.54	42.85	43.33	43.18	-1.72%	8,075
Aug 30, 2024	43.77	44.09	42.78	44.09	43.93	0.62%	17,157
Aug 29, 2024	44.00	44.00	43.04	43.82	43.66	-0.11%	11,944
Aug 28, 2024	43.92	43.92	43.17	43.87	43.71	-0.02%	10,907
Aug 27, 2024	42.91	43.93	41.95	43.88	43.72	1.57%	10,680
Aug 26, 2024	44.00	44.46	42.61	43.20	43.05	-1.12%	17,128
Aug 23, 2024	42.75	43.69	41.50	43.69	43.54	2.85%	19,206
Aug 22, 2024	42.14	42.75	41.35	42.48	42.33	0.31%	13,287
Aug 21, 2024	42.30	42.35	40.77	42.35	42.20	1.12%	9,008
Aug 20, 2024	42.04	42.04	41.25	41.88	41.73	-0.29%	16,726
Aug 19, 2024	40.70	42.00	40.07	42.00	41.85	3.19%	28,652
Aug 16, 2024	39.80	41.00	39.80	40.70	40.56	0.57%	34,933
Aug 15, 2024	37.77	40.47	36.91	40.47	40.33	7.18%	23,259
Aug 14, 2024	38.57	38.66	37.59	37.76	37.63	-2.10%	10,472
Aug 13, 2024	37.76	38.58	37.30	38.57	38.43	2.83%	18,212
Aug 12, 2024	38.14	39.15	37.16	37.51	37.38	-2.90%	36,990
Aug 9, 2024	38.69	39.41	38.16	38.63	38.49	-0.69%	6,390
Aug 8, 2024	38.52	39.35	38.10	38.90	38.76	1.67%	14,327
Aug 7, 2024	40.45	40.45	38.25	38.26	38.12	-5.32%	14,588
Aug 6, 2024	38.85	40.74	38.59	40.41	40.27	2.69%	11,940
Aug 5, 2024	34.44	39.35	32.85	39.35	39.21	-2.86%	33,170
Aug 2, 2024	41.01	42.58	40.28	40.51	40.37	-5.22%	30,254
Aug 1, 2024	45.25	45.50	41.53	42.74	42.59	-5.34%	28,722
Jul 31, 2024	44.74	45.50	43.92	45.15	44.99	1.05%	22,673
Jul 30, 2024	45.87	46.00	44.10	44.68	44.52	-0.93%	17,383
Jul 29, 2024	47.95	50.00	44.10	45.10	44.94	3.46%	79,283
Jul 26, 2024	40.00	43.87	39.94	43.59	43.44	12.55%	48,161
Jul 25, 2024	39.53	39.72	38.73	38.73	38.59	-2.02%	9,469
Jul 24, 2024	39.55	41.19	38.55	39.53	39.39	-0.05%	11,105
Jul 23, 2024	39.01	40.00	39.01	39.55	39.41	1.00%	10,751
Jul 22, 2024	39.00	39.83	38.50	39.16	39.02	1.77%	7,499
Jul 19, 2024	37.64	39.25	37.63	38.48	38.34	3.86%	14,977
Jul 18, 2024	35.84	37.05	35.00	37.05	36.92	3.29%	23,342
Jul 17, 2024	38.15	38.15	35.48	35.87	35.74	-2.31%	9,800
Jul 16, 2024	35.03	37.21	35.03	36.72	36.59	4.62%	9,793
Jul 15, 2024	35.53	35.80	34.57	35.10	34.98	-2.58%	32,091
Jul 12, 2024	36.39	36.87	36.03	36.03	35.90	-1.15%	4,726
Jul 11, 2024	34.05	36.89	34.05	36.45	36.32	6.73%	12,832
Jul 10, 2024	35.00	35.00	34.13	34.15	34.03	-0.84%	3,866
Jul 9, 2024	35.25	35.36	34.44	34.44	34.32	-1.35%	7,874
Jul 8, 2024	36.16	36.16	34.91	34.91	34.79	0.06%	14,168
Jul 5, 2024	34.69	35.41	34.23	34.89	34.77	0.14%	12,039
Jul 3, 2024	35.69	35.69	34.63	34.84	34.72	0.66%	7,002
Jul 2, 2024	34.29	35.27	34.29	34.61	34.49	-0.46%	12,261