Acme United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	42.74	43.83	42.52	42.90	-	-0.60%	10,541
Mar 11, 2026	42.80	44.43	42.69	43.16	43.16	-0.05%	24,073
Mar 10, 2026	42.73	44.47	42.73	43.18	43.18	-1.03%	29,393
Mar 9, 2026	41.74	43.63	40.77	43.63	43.63	2.66%	53,488
Mar 6, 2026	42.28	43.48	42.28	42.50	42.50	-2.41%	19,869
Mar 5, 2026	43.72	44.29	43.00	43.55	43.55	-1.22%	20,737
Mar 4, 2026	44.21	45.00	43.73	44.09	44.09	0.02%	14,081
Mar 3, 2026	45.00	45.00	43.50	44.08	44.08	-1.54%	13,364
Mar 2, 2026	44.34	45.17	44.34	44.77	44.77	-0.53%	7,539
Feb 27, 2026	45.36	45.53	45.01	45.01	45.01	-1.90%	10,377
Feb 26, 2026	45.92	46.46	44.51	45.88	45.88	0.90%	12,394
Feb 25, 2026	44.18	45.47	44.17	45.47	45.47	1.09%	3,455
Feb 24, 2026	44.89	45.50	44.14	44.98	44.98	2.37%	7,194
Feb 23, 2026	45.22	45.28	43.60	43.94	43.94	-1.92%	20,625
Feb 20, 2026	43.98	45.60	43.23	44.80	44.80	2.54%	16,722
Feb 19, 2026	43.72	44.23	42.98	43.69	43.69	-0.41%	16,446
Feb 18, 2026	44.16	45.00	43.62	43.87	43.87	-1.02%	9,066
Feb 17, 2026	43.61	45.00	43.61	44.32	44.32	0.20%	11,948
Feb 13, 2026	43.31	44.74	43.31	44.23	44.23	0.20%	4,496
Feb 12, 2026	44.28	44.28	43.47	44.14	44.14	0.80%	5,882
Feb 11, 2026	43.86	44.05	43.26	43.79	43.79	-0.48%	6,387
Feb 10, 2026	43.82	44.33	43.35	44.00	44.00	-0.43%	9,556
Feb 9, 2026	44.10	45.06	44.00	44.19	44.19	-0.94%	3,550
Feb 6, 2026	43.11	45.20	43.11	44.61	44.61	1.34%	9,590
Feb 5, 2026	42.95	44.32	42.95	44.02	44.02	0.05%	8,653
Feb 4, 2026	43.51	44.32	42.65	44.00	44.00	1.85%	13,352
Feb 3, 2026	42.94	43.67	42.79	43.20	43.20	-0.58%	2,533
Feb 2, 2026	42.66	43.57	42.28	43.45	43.45	3.97%	10,637
Jan 30, 2026	40.90	42.01	40.90	41.79	41.79	0.80%	5,351
Jan 29, 2026	41.60	41.60	40.59	41.46	41.46	0.75%	3,713
Jan 28, 2026	41.13	41.20	40.75	41.15	41.15	-0.84%	9,898
Jan 27, 2026	42.00	42.70	40.25	41.50	41.50	-1.24%	32,214
Jan 26, 2026	43.97	43.97	42.01	42.02	42.02	-0.59%	7,089
Jan 23, 2026	42.50	44.65	42.27	42.27	42.27	-4.56%	13,373
Jan 22, 2026	43.61	44.29	43.14	44.29	44.29	0.84%	10,122
Jan 21, 2026	42.39	44.00	42.39	43.92	43.92	2.71%	5,718
Jan 20, 2026	43.04	43.12	42.76	42.76	42.76	-2.13%	4,384
Jan 16, 2026	42.56	44.26	42.56	43.69	43.69	-0.52%	12,737
Jan 15, 2026	43.36	43.92	43.34	43.92	43.92	1.43%	3,865
Jan 14, 2026	42.78	43.30	42.67	43.30	43.30	0.44%	2,894
Jan 13, 2026	42.97	43.61	42.50	43.11	43.11	0.26%	7,219
Jan 12, 2026	42.86	43.94	42.63	43.00	43.00	1.39%	12,002
Jan 9, 2026	42.08	43.21	42.05	42.41	42.41	0.26%	5,479
Jan 8, 2026	42.00	43.13	41.95	42.30	42.30	1.44%	5,633
Jan 7, 2026	40.15	42.26	40.15	41.70	41.70	4.15%	15,748
Jan 6, 2026	40.22	40.30	39.63	40.04	40.04	-0.52%	15,700
Jan 5, 2026	38.83	41.00	38.83	40.25	40.09	0.10%	7,302
Jan 2, 2026	40.15	40.48	39.98	40.21	40.05	-0.25%	6,653
Dec 31, 2025	39.83	40.32	39.83	40.31	40.15	-0.15%	3,647
Dec 30, 2025	40.00	40.37	39.18	40.37	40.21	-0.59%	6,744