Acme United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	60.67	60.67	60.67	60.56	-	-	243
Sep 14, 2026	60.71	62.15	60.18	60.56	60.56	-0.26%	160,881
Sep 11, 2026	61.31	61.32	59.85	60.72	60.72	-1.03%	27,710
Sep 10, 2026	60.79	61.80	60.79	61.35	61.35	-0.79%	25,139
Sep 9, 2026	61.15	61.84	60.67	61.84	61.84	1.18%	30,468
Sep 8, 2026	62.99	62.99	59.95	61.12	61.12	-3.20%	27,123
Sep 4, 2026	63.02	63.36	62.34	63.14	63.14	-0.02%	14,989
Sep 3, 2026	63.82	63.87	62.43	63.15	63.15	-1.05%	25,168
Sep 2, 2026	62.77	64.05	62.16	63.82	63.82	1.46%	48,590
Sep 1, 2026	62.83	63.29	60.78	62.90	62.90	0.93%	27,573
Aug 31, 2026	63.18	64.17	61.48	62.32	62.32	-1.17%	41,501
Aug 28, 2026	62.95	64.12	62.04	63.06	63.06	0.56%	20,619
Aug 27, 2026	61.21	62.98	61.21	62.71	62.71	0.69%	21,428
Aug 26, 2026	62.20	63.14	60.61	62.28	62.28	0.42%	35,122
Aug 25, 2026	61.88	62.88	60.68	62.02	62.02	0.67%	38,164
Aug 24, 2026	61.64	62.47	60.73	61.61	61.61	1.07%	36,353
Aug 21, 2026	61.69	62.39	60.50	60.96	60.96	-1.84%	35,984
Aug 20, 2026	60.92	63.35	60.21	62.10	62.10	1.70%	44,337
Aug 19, 2026	62.60	63.40	60.96	61.06	61.06	-2.82%	28,388
Aug 18, 2026	60.13	63.26	60.13	62.83	62.83	1.49%	52,390
Aug 17, 2026	60.50	63.17	59.89	61.91	61.91	2.50%	70,497
Aug 14, 2026	61.03	61.05	58.09	60.40	60.40	-0.61%	19,894
Aug 13, 2026	60.19	61.26	59.80	60.77	60.77	1.98%	22,949
Aug 12, 2026	57.47	59.59	57.47	59.59	59.59	3.91%	31,787
Aug 11, 2026	57.48	58.56	57.16	57.35	57.35	1.38%	21,915
Aug 10, 2026	55.99	58.82	55.91	56.57	56.57	1.04%	81,746
Aug 7, 2026	55.74	56.19	54.91	55.99	55.99	-0.32%	15,361
Aug 6, 2026	56.00	56.82	54.62	56.17	56.17	1.34%	31,714
Aug 5, 2026	55.67	56.35	55.00	55.43	55.43	-0.57%	25,131
Aug 4, 2026	57.28	57.36	54.71	55.75	55.75	-3.33%	67,710
Aug 3, 2026	56.86	58.01	56.86	57.67	57.67	1.42%	18,426
Jul 31, 2026	56.18	57.54	56.00	56.86	56.86	1.12%	14,230
Jul 30, 2026	59.00	59.37	55.70	56.23	56.23	-6.13%	51,781
Jul 29, 2026	58.00	60.07	58.00	59.90	59.90	0.59%	57,769
Jul 28, 2026	57.50	59.55	57.50	59.55	59.55	4.79%	47,159
Jul 27, 2026	54.51	57.51	53.67	56.83	56.83	5.36%	54,444
Jul 24, 2026	46.17	55.43	46.17	53.94	53.94	2.84%	58,517
Jul 23, 2026	48.00	52.82	48.00	52.45	52.45	14.27%	33,017
Jul 22, 2026	46.60	46.60	45.31	45.90	45.90	-1.54%	23,198
Jul 21, 2026	47.40	47.50	46.62	46.62	46.62	-0.81%	12,916
Jul 20, 2026	47.92	47.92	46.42	47.00	47.00	-1.16%	21,487
Jul 17, 2026	47.15	48.24	46.94	47.55	47.55	0.06%	11,220
Jul 16, 2026	47.11	47.56	46.51	47.52	47.52	0.49%	4,274
Jul 15, 2026	47.58	47.58	47.25	47.29	47.29	1.18%	3,512
Jul 14, 2026	47.99	47.99	46.74	46.74	46.74	-1.52%	4,077
Jul 13, 2026	47.33	47.46	47.09	47.46	47.46	0.34%	4,471
Jul 10, 2026	47.71	48.40	47.23	47.30	47.30	-1.48%	13,679
Jul 9, 2026	48.00	48.79	47.48	48.01	48.01	0.46%	10,292
Jul 8, 2026	47.55	48.59	47.01	47.79	47.79	0.61%	8,599
Jul 7, 2026	47.46	48.20	47.46	47.50	47.50	1.04%	10,056