Acme United Corporation (ACU)
NYSEAMERICAN: ACU · Real-Time Price · USD
38.87
-0.79 (-1.99%)
Nov 4, 2024, 4:00 PM EST - Market closed

Acme United Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202439.2840.3538.6438.8738.87-1.99%26,806
Nov 1, 202439.7040.0739.3639.6639.66-0.10%7,494
Oct 31, 202439.9440.1839.5439.7039.70-0.60%7,862
Oct 30, 202440.5740.9539.7139.9439.94-0.79%19,852
Oct 29, 202440.4340.4340.0140.2640.26-0.59%5,681
Oct 28, 202440.9041.0040.2040.5040.500.62%10,545
Oct 25, 202441.7841.7840.2540.2540.25-2.28%11,922
Oct 24, 202440.6041.2640.6041.1941.191.45%13,335
Oct 23, 202440.4941.1440.3940.6040.60-0.95%17,122
Oct 22, 202439.8041.3239.8040.9940.990.76%13,668
Oct 21, 202441.0041.6839.8140.6840.68-1.26%27,081
Oct 18, 202443.2743.2739.5041.2041.20-5.89%37,697
Oct 17, 202443.6244.0843.4343.7843.78-1.51%11,248
Oct 16, 202444.0144.5043.7844.4544.452.37%5,793
Oct 15, 202443.3044.8942.7943.4243.42-0.41%28,452
Oct 14, 202443.5543.8042.6943.6043.600.51%6,254
Oct 11, 202442.5243.3842.3343.3843.381.47%9,124
Oct 10, 202442.2542.9141.9742.7542.751.38%13,984
Oct 9, 202442.0442.9741.4742.1742.17-0.64%23,929
Oct 8, 202442.3642.5041.4042.4442.442.44%7,467
Oct 7, 202442.6342.6341.1441.4341.43-1.64%6,764
Oct 4, 202441.6242.2140.8842.1242.121.71%6,684
Oct 3, 202442.4742.6441.1741.4141.26-2.88%7,660
Oct 2, 202440.6043.1840.6042.6442.492.92%14,117
Oct 1, 202441.0741.6339.9341.4341.28-0.50%15,674
Sep 30, 202440.6341.6439.6541.6441.493.20%12,889
Sep 27, 202441.4241.5238.8340.3540.21-3.52%20,607
Sep 26, 202441.9241.9240.8341.8241.67-0.36%3,622
Sep 25, 202441.4042.2641.3741.9741.821.28%2,951
Sep 24, 202440.9842.4639.8841.4441.290.51%21,518
Sep 23, 202438.0441.2338.0441.2341.08-2.07%13,822
Sep 20, 202442.5142.9041.5142.1041.95-1.27%12,233
Sep 19, 202442.0042.7541.5442.6442.492.08%18,562
Sep 18, 202442.7542.8341.7741.7741.62-3.38%5,918
Sep 17, 202443.0743.2343.0743.2343.08-1.08%3,189
Sep 16, 202442.2543.7041.2843.7043.552.34%12,728
Sep 13, 202442.5043.0741.9442.7042.55-0.28%7,482
Sep 12, 202442.4642.8242.0642.8242.671.93%4,031
Sep 11, 202441.2642.4541.2642.0141.86-1.18%6,403
Sep 10, 202442.8442.8441.2742.5142.361.17%37,758
Sep 9, 202443.3443.3442.0242.0241.87-2.28%10,977
Sep 6, 202442.9043.0042.5243.0042.85-0.99%9,565
Sep 5, 202442.6743.4342.6443.4343.280.35%6,112
Sep 4, 202442.8543.5042.6643.2843.13-0.12%6,070
Sep 3, 202444.5444.5442.8543.3343.18-1.72%8,075
Aug 30, 202443.7744.0942.7844.0943.930.62%17,157
Aug 29, 202444.0044.0043.0443.8243.66-0.11%11,944
Aug 28, 202443.9243.9243.1743.8743.71-0.02%10,907
Aug 27, 202442.9143.9341.9543.8843.721.57%10,680
Aug 26, 202444.0044.4642.6143.2043.05-1.12%17,128
Aug 23, 202442.7543.6941.5043.6943.542.85%19,206
Aug 22, 202442.1442.7541.3542.4842.330.31%13,287
Aug 21, 202442.3042.3540.7742.3542.201.12%9,008
Aug 20, 202442.0442.0441.2541.8841.73-0.29%16,726
Aug 19, 202440.7042.0040.0742.0041.853.19%28,652
Aug 16, 202439.8041.0039.8040.7040.560.57%34,933
Aug 15, 202437.7740.4736.9140.4740.337.18%23,259
Aug 14, 202438.5738.6637.5937.7637.63-2.10%10,472
Aug 13, 202437.7638.5837.3038.5738.432.83%18,212
Aug 12, 202438.1439.1537.1637.5137.38-2.90%36,990
Aug 9, 202438.6939.4138.1638.6338.49-0.69%6,390
Aug 8, 202438.5239.3538.1038.9038.761.67%14,327
Aug 7, 202440.4540.4538.2538.2638.12-5.32%14,588
Aug 6, 202438.8540.7438.5940.4140.272.69%11,940
Aug 5, 202434.4439.3532.8539.3539.21-2.86%33,170
Aug 2, 202441.0142.5840.2840.5140.37-5.22%30,254
Aug 1, 202445.2545.5041.5342.7442.59-5.34%28,722
Jul 31, 202444.7445.5043.9245.1544.991.05%22,673
Jul 30, 202445.8746.0044.1044.6844.52-0.93%17,383
Jul 29, 202447.9550.0044.1045.1044.943.46%79,283
Jul 26, 202440.0043.8739.9443.5943.4412.55%48,161
Jul 25, 202439.5339.7238.7338.7338.59-2.02%9,469
Jul 24, 202439.5541.1938.5539.5339.39-0.05%11,105
Jul 23, 202439.0140.0039.0139.5539.411.00%10,751
Jul 22, 202439.0039.8338.5039.1639.021.77%7,499
Jul 19, 202437.6439.2537.6338.4838.343.86%14,977
Jul 18, 202435.8437.0535.0037.0536.923.29%23,342
Jul 17, 202438.1538.1535.4835.8735.74-2.31%9,800
Jul 16, 202435.0337.2135.0336.7236.594.62%9,793
Jul 15, 202435.5335.8034.5735.1034.98-2.58%32,091
Jul 12, 202436.3936.8736.0336.0335.90-1.15%4,726
Jul 11, 202434.0536.8934.0536.4536.326.73%12,832
Jul 10, 202435.0035.0034.1334.1534.03-0.84%3,866
Jul 9, 202435.2535.3634.4434.4434.32-1.35%7,874
Jul 8, 202436.1636.1634.9134.9134.790.06%14,168
Jul 5, 202434.6935.4134.2334.8934.770.14%12,039
Jul 3, 202435.6935.6934.6334.8434.720.66%7,002
Jul 2, 202434.2935.2734.2934.6134.49-0.46%12,261
Jul 1, 202435.3235.3234.3634.7734.50-0.86%8,399
Jun 28, 202434.4635.0734.0035.0734.801.48%9,786
Jun 27, 202434.7934.9034.0734.5634.290.70%12,793
Jun 26, 202433.5734.4533.4534.3234.052.23%16,552
Jun 25, 202433.9834.0433.3133.5733.31-0.36%9,296
Jun 24, 202434.7735.3633.4833.6933.43-2.46%26,530
Jun 21, 202435.0035.0033.8334.5434.27-0.75%14,981
Jun 20, 202433.0734.8033.0734.8034.530.99%32,804
Jun 18, 202434.1534.8033.7534.4634.192.01%25,655
Jun 17, 202433.7034.4433.6033.7833.520.24%38,847
Jun 14, 202434.5634.5633.2033.7033.44-2.88%11,747
Jun 13, 202435.0435.2534.1734.7034.43-1.00%13,707