Acme United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	36.00	37.30	36.00	37.20	37.20	1.69%	6,939
Jan 16, 2025	36.19	36.83	36.15	36.58	36.58	0.22%	6,329
Jan 15, 2025	35.49	37.32	34.70	36.50	36.50	5.89%	5,504
Jan 14, 2025	34.35	35.16	34.35	34.47	34.47	-0.61%	10,718
Jan 13, 2025	35.10	35.10	34.60	34.68	34.68	-1.22%	6,602
Jan 10, 2025	35.21	35.75	35.11	35.11	35.11	-2.23%	8,075
Jan 8, 2025	35.08	35.91	35.08	35.91	35.91	-0.14%	9,153
Jan 7, 2025	35.95	35.96	35.09	35.96	35.96	1.10%	11,539
Jan 6, 2025	36.70	37.02	35.57	35.57	35.57	-3.37%	10,138
Jan 3, 2025	37.13	37.45	36.81	36.81	36.66	0.41%	5,559
Jan 2, 2025	36.98	37.44	36.66	36.66	36.51	-1.79%	5,327
Dec 31, 2024	37.14	37.35	36.60	37.33	37.17	1.69%	17,926
Dec 30, 2024	36.68	37.57	35.98	36.71	36.56	-0.30%	17,285
Dec 27, 2024	36.27	36.83	36.27	36.82	36.67	1.13%	4,205
Dec 26, 2024	37.25	37.25	36.41	36.41	36.26	-1.46%	7,929
Dec 24, 2024	36.95	37.14	36.82	36.95	36.80	-0.11%	3,893
Dec 23, 2024	36.64	38.43	36.64	36.99	36.84	-2.38%	12,252
Dec 20, 2024	37.69	38.92	37.45	37.89	37.73	-0.03%	10,271
Dec 19, 2024	39.99	39.99	37.90	37.90	37.74	-1.89%	6,129
Dec 18, 2024	41.63	41.63	38.63	38.63	38.47	-6.33%	8,968
Dec 17, 2024	42.07	42.07	41.24	41.24	41.07	-1.79%	5,848
Dec 16, 2024	43.29	43.29	41.99	41.99	41.81	-3.00%	5,515
Dec 13, 2024	43.02	43.82	43.02	43.29	43.11	-0.51%	6,394
Dec 12, 2024	43.49	44.30	43.47	43.51	43.33	-1.78%	6,090
Dec 11, 2024	43.47	44.37	42.78	44.30	44.11	3.82%	24,207
Dec 10, 2024	43.52	43.92	42.67	42.67	42.49	-2.85%	6,746
Dec 9, 2024	44.48	44.48	43.66	43.92	43.74	-1.26%	8,425
Dec 6, 2024	44.50	44.50	44.00	44.48	44.29	0.79%	6,509
Dec 5, 2024	44.04	44.20	43.49	44.13	43.95	0.14%	6,658
Dec 4, 2024	44.04	44.29	43.95	44.07	43.89	1.17%	6,956
Dec 3, 2024	43.59	44.66	43.15	43.56	43.38	-1.40%	8,522
Dec 2, 2024	44.31	44.31	44.04	44.18	43.99	-0.74%	4,480
Nov 29, 2024	44.99	45.14	43.16	44.51	44.32	0.36%	16,494
Nov 27, 2024	44.56	44.94	44.35	44.35	44.16	0.77%	6,154
Nov 26, 2024	44.51	44.75	43.99	44.01	43.83	-1.65%	6,552
Nov 25, 2024	43.29	45.42	42.95	44.75	44.56	4.17%	26,802
Nov 22, 2024	41.57	43.21	41.57	42.96	42.78	2.85%	9,882
Nov 21, 2024	41.11	41.77	41.11	41.77	41.60	0.92%	5,221
Nov 20, 2024	41.29	41.84	41.29	41.39	41.22	-0.41%	9,140
Nov 19, 2024	42.14	42.14	41.56	41.56	41.39	-0.24%	12,415
Nov 18, 2024	42.23	42.25	41.66	41.66	41.49	-0.74%	15,431
Nov 15, 2024	42.27	42.27	41.42	41.97	41.79	-1.27%	7,546
Nov 14, 2024	42.70	42.70	40.51	42.51	42.33	0.02%	13,023
Nov 13, 2024	42.50	42.54	41.94	42.50	42.32	1.72%	22,761
Nov 12, 2024	42.42	42.65	41.51	41.78	41.61	-0.97%	13,136
Nov 11, 2024	41.99	42.19	40.70	42.19	42.01	1.64%	24,771
Nov 8, 2024	42.18	42.18	41.05	41.51	41.34	-0.05%	35,596
Nov 7, 2024	41.75	42.27	41.28	41.53	41.36	-1.33%	19,856
Nov 6, 2024	40.89	42.48	40.89	42.09	41.91	5.07%	64,561
Nov 5, 2024	39.43	40.34	39.43	40.06	39.89	3.06%	8,057
Nov 4, 2024	39.28	40.35	38.64	38.87	38.71	-1.99%	26,806
Nov 1, 2024	39.70	40.07	39.36	39.66	39.49	-0.10%	7,494
Oct 31, 2024	39.94	40.18	39.54	39.70	39.53	-0.60%	7,862
Oct 30, 2024	40.57	40.95	39.71	39.94	39.77	-0.79%	19,852
Oct 29, 2024	40.43	40.43	40.01	40.26	40.09	-0.59%	5,681
Oct 28, 2024	40.90	41.00	40.20	40.50	40.33	0.62%	10,545
Oct 25, 2024	41.78	41.78	40.25	40.25	40.08	-2.28%	11,922
Oct 24, 2024	40.60	41.26	40.60	41.19	41.02	1.45%	13,335
Oct 23, 2024	40.49	41.14	40.39	40.60	40.43	-0.95%	17,122
Oct 22, 2024	39.80	41.32	39.80	40.99	40.82	0.76%	13,668
Oct 21, 2024	41.00	41.68	39.81	40.68	40.51	-1.26%	27,081
Oct 18, 2024	43.27	43.27	39.50	41.20	41.03	-5.89%	37,697
Oct 17, 2024	43.62	44.08	43.43	43.78	43.60	-1.51%	11,248
Oct 16, 2024	44.01	44.50	43.78	44.45	44.26	2.37%	5,793
Oct 15, 2024	43.30	44.89	42.79	43.42	43.24	-0.41%	28,452
Oct 14, 2024	43.55	43.80	42.69	43.60	43.42	0.51%	6,254
Oct 11, 2024	42.52	43.38	42.33	43.38	43.20	1.47%	9,124
Oct 10, 2024	42.25	42.91	41.97	42.75	42.57	1.38%	13,984
Oct 9, 2024	42.04	42.97	41.47	42.17	41.99	-0.64%	23,929
Oct 8, 2024	42.36	42.50	41.40	42.44	42.26	2.44%	7,467
Oct 7, 2024	42.63	42.63	41.14	41.43	41.26	-1.64%	6,764
Oct 4, 2024	41.62	42.21	40.88	42.12	41.94	1.71%	6,684
Oct 3, 2024	42.47	42.64	41.17	41.41	41.09	-2.88%	7,660
Oct 2, 2024	40.60	43.18	40.60	42.64	42.31	2.92%	14,117
Oct 1, 2024	41.07	41.63	39.93	41.43	41.11	-0.50%	15,674
Sep 30, 2024	40.63	41.64	39.65	41.64	41.32	3.20%	12,889
Sep 27, 2024	41.42	41.52	38.83	40.35	40.04	-3.52%	20,607
Sep 26, 2024	41.92	41.92	40.83	41.82	41.50	-0.36%	3,622
Sep 25, 2024	41.40	42.26	41.37	41.97	41.65	1.28%	2,951
Sep 24, 2024	40.98	42.46	39.88	41.44	41.12	0.51%	21,518
Sep 23, 2024	38.04	41.23	38.04	41.23	40.91	-2.07%	13,822
Sep 20, 2024	42.51	42.90	41.51	42.10	41.77	-1.27%	12,233
Sep 19, 2024	42.00	42.75	41.54	42.64	42.31	2.08%	18,562
Sep 18, 2024	42.75	42.83	41.77	41.77	41.45	-3.38%	5,918
Sep 17, 2024	43.07	43.23	43.07	43.23	42.90	-1.08%	3,189
Sep 16, 2024	42.25	43.70	41.28	43.70	43.36	2.34%	12,728
Sep 13, 2024	42.50	43.07	41.94	42.70	42.37	-0.28%	7,482
Sep 12, 2024	42.46	42.82	42.06	42.82	42.49	1.93%	4,031
Sep 11, 2024	41.26	42.45	41.26	42.01	41.69	-1.18%	6,403
Sep 10, 2024	42.84	42.84	41.27	42.51	42.18	1.17%	37,758
Sep 9, 2024	43.34	43.34	42.02	42.02	41.70	-2.28%	10,977
Sep 6, 2024	42.90	43.00	42.52	43.00	42.67	-0.99%	9,565
Sep 5, 2024	42.67	43.43	42.64	43.43	43.09	0.35%	6,112
Sep 4, 2024	42.85	43.50	42.66	43.28	42.95	-0.12%	6,070
Sep 3, 2024	44.54	44.54	42.85	43.33	43.00	-1.72%	8,075
Aug 30, 2024	43.77	44.09	42.78	44.09	43.75	0.62%	17,157
Aug 29, 2024	44.00	44.00	43.04	43.82	43.48	-0.11%	11,944
Aug 28, 2024	43.92	43.92	43.17	43.87	43.53	-0.02%	10,907
Aug 27, 2024	42.91	43.93	41.95	43.88	43.54	1.57%	10,680
Aug 26, 2024	44.00	44.46	42.61	43.20	42.87	-1.12%	17,128