Acme United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	42.33	43.24	42.01	42.22	42.22	-0.42%	19,500
Apr 23, 2025	40.89	43.27	40.88	42.40	42.40	3.69%	31,003
Apr 22, 2025	41.28	42.32	39.61	40.89	40.89	-0.22%	35,253
Apr 21, 2025	41.00	41.58	39.90	40.98	40.98	-0.97%	20,637
Apr 17, 2025	39.25	42.10	37.00	41.38	41.38	3.24%	49,870
Apr 16, 2025	40.49	41.00	39.33	40.08	40.08	-0.79%	27,010
Apr 15, 2025	38.62	40.50	38.46	40.40	40.40	2.93%	12,391
Apr 14, 2025	39.15	39.25	38.19	39.25	39.25	3.43%	8,469
Apr 11, 2025	39.15	39.15	37.64	37.95	37.95	-2.89%	12,626
Apr 10, 2025	39.34	39.70	38.80	39.08	39.08	-2.30%	5,742
Apr 9, 2025	36.85	40.99	36.85	40.00	40.00	5.18%	24,919
Apr 8, 2025	36.26	38.40	36.26	38.03	38.03	4.91%	13,292
Apr 7, 2025	36.63	37.56	35.32	36.25	36.25	-4.18%	20,759
Apr 4, 2025	37.61	38.83	37.14	37.83	37.83	-3.37%	10,045
Apr 3, 2025	39.80	39.99	38.82	39.15	39.15	-3.07%	9,523
Apr 2, 2025	40.19	40.72	39.50	40.39	40.39	1.38%	6,658
Apr 1, 2025	39.47	40.09	38.30	39.84	39.84	0.58%	11,107
Mar 31, 2025	39.52	39.74	38.97	39.61	39.61	-1.39%	12,864
Mar 28, 2025	40.06	40.37	39.13	40.17	40.17	-1.90%	16,818
Mar 27, 2025	39.35	40.95	39.19	40.95	40.95	3.36%	11,465
Mar 26, 2025	39.49	39.87	39.07	39.62	39.62	0.28%	10,649
Mar 25, 2025	39.00	40.42	39.00	39.51	39.36	-1.52%	11,717
Mar 24, 2025	40.25	40.25	39.43	40.12	39.97	0.50%	8,243
Mar 21, 2025	39.62	39.94	39.62	39.92	39.77	-1.43%	10,754
Mar 20, 2025	40.38	40.50	40.38	40.50	40.35	1.66%	4,906
Mar 19, 2025	39.71	40.80	39.71	39.84	39.69	-0.40%	4,209
Mar 18, 2025	38.99	40.11	38.99	40.00	39.85	-0.57%	5,244
Mar 17, 2025	40.94	41.50	39.67	40.23	40.08	-1.52%	11,831
Mar 14, 2025	40.49	41.21	39.75	40.85	40.70	2.13%	7,769
Mar 13, 2025	37.70	40.00	37.55	40.00	39.85	5.54%	11,830
Mar 12, 2025	36.78	37.94	36.77	37.90	37.76	2.43%	8,871
Mar 11, 2025	36.38	37.24	36.38	37.00	36.86	0.84%	5,366
Mar 10, 2025	36.98	37.29	36.50	36.69	36.55	-1.66%	12,800
Mar 7, 2025	37.41	37.63	37.31	37.31	37.17	-1.37%	3,650
Mar 6, 2025	37.20	37.83	37.03	37.83	37.69	1.42%	5,578
Mar 5, 2025	36.74	37.66	36.57	37.30	37.16	-0.16%	4,902
Mar 4, 2025	37.20	38.90	36.53	37.36	37.22	-0.11%	15,749
Mar 3, 2025	36.97	38.40	36.97	37.40	37.26	-4.32%	10,802
Feb 28, 2025	37.75	39.09	37.73	39.09	38.94	3.55%	3,257
Feb 27, 2025	38.38	38.38	37.69	37.75	37.61	-1.64%	2,949
Feb 26, 2025	37.63	38.38	37.26	38.38	38.24	2.35%	7,360
Feb 25, 2025	36.50	37.50	36.50	37.50	37.36	2.35%	9,638
Feb 24, 2025	36.70	37.71	36.60	36.64	36.50	-1.13%	14,911
Feb 21, 2025	37.24	37.78	36.74	37.06	36.92	-1.28%	4,245
Feb 20, 2025	37.38	37.55	37.06	37.54	37.40	0.11%	5,927
Feb 19, 2025	37.56	37.88	37.34	37.50	37.36	-	5,317
Feb 18, 2025	38.31	38.31	37.21	37.50	37.36	-1.60%	6,455
Feb 14, 2025	37.50	38.11	37.11	38.11	37.97	1.52%	3,632
Feb 13, 2025	37.61	37.92	37.50	37.54	37.40	1.38%	2,898
Feb 12, 2025	37.32	37.92	37.03	37.03	36.89	-0.46%	5,238