Acme United Corporation (ACU)
NYSEAMERICAN: ACU · Real-Time Price · USD
39.61
-0.56 (-1.39%)
Mar 31, 2025, 4:00 PM EST - Market closed

Acme United Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202539.5239.7438.9739.6139.61-1.39%12,864
Mar 28, 202540.0640.3739.1340.1740.17-1.90%16,818
Mar 27, 202539.3540.9539.1940.9540.953.36%11,465
Mar 26, 202539.4939.8739.0739.6239.620.28%10,649
Mar 25, 202539.0040.4239.0039.5139.36-1.52%11,717
Mar 24, 202540.2540.2539.4340.1239.970.50%8,243
Mar 21, 202539.6239.9439.6239.9239.77-1.43%10,754
Mar 20, 202540.3840.5040.3840.5040.351.66%4,906
Mar 19, 202539.7140.8039.7139.8439.69-0.40%4,209
Mar 18, 202538.9940.1138.9940.0039.85-0.57%5,244
Mar 17, 202540.9441.5039.6740.2340.08-1.52%11,831
Mar 14, 202540.4941.2139.7540.8540.702.13%7,769
Mar 13, 202537.7040.0037.5540.0039.855.54%11,830
Mar 12, 202536.7837.9436.7737.9037.762.43%8,871
Mar 11, 202536.3837.2436.3837.0036.860.84%5,366
Mar 10, 202536.9837.2936.5036.6936.55-1.66%12,800
Mar 7, 202537.4137.6337.3137.3137.17-1.37%3,650
Mar 6, 202537.2037.8337.0337.8337.691.42%5,578
Mar 5, 202536.7437.6636.5737.3037.16-0.16%4,902
Mar 4, 202537.2038.9036.5337.3637.22-0.11%15,749
Mar 3, 202536.9738.4036.9737.4037.26-4.32%10,802
Feb 28, 202537.7539.0937.7339.0938.943.55%3,257
Feb 27, 202538.3838.3837.6937.7537.61-1.64%2,949
Feb 26, 202537.6338.3837.2638.3838.242.35%7,360
Feb 25, 202536.5037.5036.5037.5037.362.35%9,638
Feb 24, 202536.7037.7136.6036.6436.50-1.13%14,911
Feb 21, 202537.2437.7836.7437.0636.92-1.28%4,245
Feb 20, 202537.3837.5537.0637.5437.400.11%5,927
Feb 19, 202537.5637.8837.3437.5037.36-5,317
Feb 18, 202538.3138.3137.2137.5037.36-1.60%6,455
Feb 14, 202537.5038.1137.1138.1137.971.52%3,632
Feb 13, 202537.6137.9237.5037.5437.401.38%2,898
Feb 12, 202537.3237.9237.0337.0336.89-0.46%5,238
Feb 11, 202537.0337.6837.0337.2037.06-0.83%9,813
Feb 10, 202537.0037.9337.0037.5137.37-0.50%5,990
Feb 7, 202537.5838.3237.2137.7037.56-1.08%11,750
Feb 6, 202537.4438.3037.4438.1137.971.63%5,701
Feb 5, 202537.2137.8637.2137.5037.36-5,131
Feb 4, 202535.9137.7135.9137.5037.364.57%8,508
Feb 3, 202535.2036.7435.2035.8635.73-1.08%7,832
Jan 31, 202535.9036.9435.6036.2536.11-0.63%9,782
Jan 30, 202535.6036.6635.6036.4836.34-0.82%5,755
Jan 29, 202535.7236.7835.7236.7836.642.82%7,791
Jan 28, 202535.7736.1535.7235.7735.64-7,018
Jan 27, 202535.8236.0035.7735.7735.64-1.38%3,453
Jan 24, 202535.5636.4635.5636.2736.13-0.36%5,501
Jan 23, 202536.6436.6435.8536.4036.26-0.60%7,100
Jan 22, 202536.8637.0736.4136.6236.48-2.35%6,780
Jan 21, 202537.7838.5437.0237.5037.360.81%6,363
Jan 17, 202536.0037.3036.0037.2037.061.69%6,939