Acme United Corporation (ACU)
NYSEAMERICAN: ACU · Real-Time Price · USD
42.00
+0.38 (0.91%)
At close: Jul 17, 2025, 4:00 PM
42.00
0.00 (0.00%)
After-hours: Jul 17, 2025, 4:10 PM EDT

Acme United Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202541.3442.2441.0342.00-0.91%8,330
Jul 16, 202541.9041.9040.9441.6241.621.02%8,541
Jul 15, 202542.5142.5440.8141.2041.20-3.81%15,255
Jul 14, 202542.9143.3642.5742.8342.83-0.40%5,202
Jul 11, 202544.1544.1542.6643.0043.00-2.21%15,043
Jul 10, 202543.9544.8843.9543.9743.97-0.25%13,155
Jul 9, 202543.2844.2243.2844.0844.080.50%12,120
Jul 8, 202543.7144.0143.2543.8643.862.96%11,695
Jul 7, 202543.4343.8342.1342.6042.60-2.36%23,149
Jul 3, 202543.5044.2443.1043.6343.63-0.14%13,243
Jul 2, 202542.8944.2542.7443.6943.530.41%25,606
Jul 1, 202541.0243.5141.0043.5143.354.97%24,645
Jun 30, 202540.1941.6740.1941.4541.303.42%28,777
Jun 27, 202540.2741.0338.8740.0839.93-1.33%408,440
Jun 26, 202540.0440.9739.3540.6240.472.73%21,800
Jun 25, 202539.7339.7338.9639.5439.40-0.98%11,166
Jun 24, 202538.9439.9338.7039.9339.783.05%10,440
Jun 23, 202539.1939.2738.5938.7538.61-0.92%29,825
Jun 20, 202538.4039.3538.1939.1138.971.58%39,028
Jun 18, 202537.2238.7837.1338.5038.363.52%17,677
Jun 17, 202537.3138.1637.1937.1937.05-0.59%18,378
Jun 16, 202538.1638.1737.2137.4137.27-0.24%11,489
Jun 13, 202538.6039.1037.5037.5037.36-2.95%7,920
Jun 12, 202539.7239.7238.6438.6438.50-2.40%8,690
Jun 11, 202539.3239.7339.1339.5939.451.90%11,374
Jun 10, 202539.5239.8238.8538.8538.71-0.36%11,762
Jun 9, 202539.7939.7938.9938.9938.85-1.74%14,807
Jun 6, 202539.5040.5039.2739.6839.54-14,145
Jun 5, 202539.5439.6839.2639.6839.540.61%7,949
Jun 4, 202539.5539.6139.0939.4439.30-0.20%10,008
Jun 3, 202540.1340.2839.5239.5239.38-0.65%11,420
Jun 2, 202539.8040.0039.1339.7839.64-0.05%12,530
May 30, 202540.3440.3439.5139.8039.66-1.53%8,507
May 29, 202539.9640.4339.0340.4240.272.51%10,898
May 28, 202539.8439.9439.1539.4339.290.23%14,961
May 27, 202539.3839.9739.0539.3439.201.16%8,387
May 23, 202538.7438.8938.1638.8938.750.70%7,549
May 22, 202538.7239.0238.2338.6238.48-1.35%9,341
May 21, 202539.5839.7838.7439.1539.01-0.43%7,357
May 20, 202539.6040.0239.3239.3239.18-2.21%8,546
May 19, 202539.0140.4839.0140.2140.061.00%9,960
May 16, 202539.2640.2139.2639.8139.670.84%23,897
May 15, 202539.2540.1939.2539.4839.34-0.95%14,531
May 14, 202538.5839.8638.1939.8639.712.26%21,281
May 13, 202538.8639.2438.5538.9838.842.50%12,323
May 12, 202539.2339.2938.0038.0337.890.42%20,687
May 9, 202537.5138.0337.2837.8737.73-1.15%9,329
May 8, 202539.2039.2037.2338.3138.170.21%14,395
May 7, 202537.8138.5037.8138.2338.09-0.23%12,340
May 6, 202537.2038.3236.8538.3238.181.54%9,523