Acme United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	63.83	64.12	62.63	63.70	63.70	0.31%	38,283
Oct 2, 2026	63.46	63.77	61.86	63.50	63.50	0.81%	34,982
Oct 1, 2026	63.38	63.75	62.33	63.15	62.99	-0.43%	20,354
Sep 30, 2026	63.98	63.98	62.60	63.42	63.26	-0.47%	32,543
Sep 29, 2026	63.21	64.87	62.55	63.72	63.56	-0.06%	38,556
Sep 28, 2026	62.65	64.18	62.56	63.76	63.60	1.61%	73,412
Sep 25, 2026	62.60	63.18	62.35	62.75	62.59	-0.88%	25,400
Sep 24, 2026	62.89	63.44	62.60	63.31	63.15	0.88%	26,734
Sep 23, 2026	63.06	63.06	62.06	62.76	62.60	-0.99%	45,050
Sep 22, 2026	62.00	63.67	62.00	63.39	63.23	2.66%	51,954
Sep 21, 2026	61.56	62.04	61.35	61.75	61.59	0.41%	24,840
Sep 18, 2026	61.51	62.73	60.50	61.50	61.34	-0.71%	86,997
Sep 17, 2026	61.92	63.70	60.76	61.94	61.78	-0.03%	115,391
Sep 16, 2026	61.07	63.09	60.13	61.96	61.80	1.27%	92,196
Sep 15, 2026	59.92	61.37	59.74	61.18	61.02	1.02%	42,606
Sep 14, 2026	60.71	62.15	60.18	60.56	60.41	-0.26%	160,882
Sep 11, 2026	61.31	61.32	59.85	60.72	60.57	-1.03%	27,711
Sep 10, 2026	60.79	61.80	60.79	61.35	61.19	-0.79%	25,140
Sep 9, 2026	61.15	61.84	60.67	61.84	61.68	1.18%	30,485
Sep 8, 2026	62.99	62.99	59.95	61.12	60.97	-3.20%	27,171
Sep 4, 2026	63.02	63.36	62.34	63.14	62.98	-0.02%	14,989
Sep 3, 2026	63.82	63.87	62.43	63.15	62.99	-1.05%	25,204
Sep 2, 2026	62.77	64.05	62.16	63.82	63.66	1.46%	48,590
Sep 1, 2026	62.83	63.29	60.78	62.90	62.74	0.93%	27,573
Aug 31, 2026	63.18	64.17	61.48	62.32	62.16	-1.17%	41,509
Aug 28, 2026	62.95	64.12	62.04	63.06	62.90	0.56%	20,620
Aug 27, 2026	61.21	62.98	61.21	62.71	62.55	0.69%	21,428
Aug 26, 2026	62.20	63.14	60.61	62.28	62.12	0.42%	35,237
Aug 25, 2026	61.88	62.88	60.68	62.02	61.86	0.67%	38,165
Aug 24, 2026	61.64	62.47	60.73	61.61	61.45	1.07%	36,355
Aug 21, 2026	61.69	62.39	60.50	60.96	60.81	-1.84%	35,986
Aug 20, 2026	60.92	63.35	60.21	62.10	61.94	1.70%	44,343
Aug 19, 2026	62.60	63.40	60.96	61.06	60.91	-2.82%	28,389
Aug 18, 2026	60.13	63.26	60.13	62.83	62.67	1.49%	52,391
Aug 17, 2026	60.50	63.17	59.89	61.91	61.75	2.50%	70,498
Aug 14, 2026	61.03	61.05	58.09	60.40	60.25	-0.61%	19,895
Aug 13, 2026	60.19	61.26	59.80	60.77	60.62	1.98%	22,949
Aug 12, 2026	57.47	59.59	57.47	59.59	59.44	3.91%	31,787
Aug 11, 2026	57.48	58.56	57.16	57.35	57.20	1.38%	21,915
Aug 10, 2026	55.99	58.82	55.91	56.57	56.43	1.04%	81,746
Aug 7, 2026	55.74	56.19	54.91	55.99	55.85	-0.32%	15,361
Aug 6, 2026	56.00	56.82	54.62	56.17	56.03	1.34%	31,714
Aug 5, 2026	55.67	56.35	55.00	55.43	55.29	-0.57%	25,131
Aug 4, 2026	57.28	57.36	54.71	55.75	55.61	-3.33%	67,710
Aug 3, 2026	56.86	58.01	56.86	57.67	57.52	1.42%	18,426
Jul 31, 2026	56.18	57.54	56.00	56.86	56.72	1.12%	14,230
Jul 30, 2026	59.00	59.37	55.70	56.23	56.09	-6.13%	51,781
Jul 29, 2026	58.00	60.07	58.00	59.90	59.75	0.59%	57,769
Jul 28, 2026	57.50	59.55	57.50	59.55	59.40	4.79%	47,159
Jul 27, 2026	54.51	57.51	53.67	56.83	56.69	5.36%	54,444