Acme United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	41.74	43.27	40.77	43.27	-	1.81%	52,404
Mar 6, 2026	42.28	43.48	42.28	42.50	42.50	-2.41%	19,869
Mar 5, 2026	43.72	44.29	43.00	43.55	43.55	-1.22%	20,737
Mar 4, 2026	44.21	45.00	43.73	44.09	44.09	0.02%	14,081
Mar 3, 2026	45.00	45.00	43.50	44.08	44.08	-1.54%	13,364
Mar 2, 2026	44.34	45.17	44.34	44.77	44.77	-0.53%	7,539
Feb 27, 2026	45.36	45.53	45.01	45.01	45.01	-1.90%	10,377
Feb 26, 2026	45.92	46.46	44.51	45.88	45.88	0.90%	12,394
Feb 25, 2026	44.18	45.47	44.17	45.47	45.47	1.09%	3,455
Feb 24, 2026	44.89	45.50	44.14	44.98	44.98	2.37%	7,194
Feb 23, 2026	45.22	45.28	43.60	43.94	43.94	-1.92%	20,625
Feb 20, 2026	43.98	45.60	43.23	44.80	44.80	2.54%	16,722
Feb 19, 2026	43.72	44.23	42.98	43.69	43.69	-0.41%	16,446
Feb 18, 2026	44.16	45.00	43.62	43.87	43.87	-1.02%	9,066
Feb 17, 2026	43.61	45.00	43.61	44.32	44.32	0.20%	11,948
Feb 13, 2026	43.31	44.74	43.31	44.23	44.23	0.20%	4,496
Feb 12, 2026	44.28	44.28	43.47	44.14	44.14	0.80%	5,882
Feb 11, 2026	43.86	44.05	43.26	43.79	43.79	-0.48%	6,387
Feb 10, 2026	43.82	44.33	43.35	44.00	44.00	-0.43%	9,556
Feb 9, 2026	44.10	45.06	44.00	44.19	44.19	-0.94%	3,550
Feb 6, 2026	43.11	45.20	43.11	44.61	44.61	1.34%	9,590
Feb 5, 2026	42.95	44.32	42.95	44.02	44.02	0.05%	8,653
Feb 4, 2026	43.51	44.32	42.65	44.00	44.00	1.85%	13,352
Feb 3, 2026	42.94	43.67	42.79	43.20	43.20	-0.58%	2,533
Feb 2, 2026	42.66	43.57	42.28	43.45	43.45	3.97%	10,637
Jan 30, 2026	40.90	42.01	40.90	41.79	41.79	0.80%	5,351
Jan 29, 2026	41.60	41.60	40.59	41.46	41.46	0.75%	3,713
Jan 28, 2026	41.13	41.20	40.75	41.15	41.15	-0.84%	9,898
Jan 27, 2026	42.00	42.70	40.25	41.50	41.50	-1.24%	32,214
Jan 26, 2026	43.97	43.97	42.01	42.02	42.02	-0.59%	7,089
Jan 23, 2026	42.50	44.65	42.27	42.27	42.27	-4.56%	13,373
Jan 22, 2026	43.61	44.29	43.14	44.29	44.29	0.84%	10,122
Jan 21, 2026	42.39	44.00	42.39	43.92	43.92	2.71%	5,718
Jan 20, 2026	43.04	43.12	42.76	42.76	42.76	-2.13%	4,384
Jan 16, 2026	42.56	44.26	42.56	43.69	43.69	-0.52%	12,737
Jan 15, 2026	43.36	43.92	43.34	43.92	43.92	1.43%	3,865
Jan 14, 2026	42.78	43.30	42.67	43.30	43.30	0.44%	2,894
Jan 13, 2026	42.97	43.61	42.50	43.11	43.11	0.26%	7,219
Jan 12, 2026	42.86	43.94	42.63	43.00	43.00	1.39%	12,002
Jan 9, 2026	42.08	43.21	42.05	42.41	42.41	0.26%	5,479
Jan 8, 2026	42.00	43.13	41.95	42.30	42.30	1.44%	5,633
Jan 7, 2026	40.15	42.26	40.15	41.70	41.70	4.15%	15,748
Jan 6, 2026	40.22	40.30	39.63	40.04	40.04	-0.52%	15,700
Jan 5, 2026	38.83	41.00	38.83	40.25	40.09	0.10%	7,302
Jan 2, 2026	40.15	40.48	39.98	40.21	40.05	-0.25%	6,653
Dec 31, 2025	39.83	40.32	39.83	40.31	40.15	-0.15%	3,647
Dec 30, 2025	40.00	40.37	39.18	40.37	40.21	-0.59%	6,744
Dec 29, 2025	41.48	41.48	40.05	40.61	40.45	0.07%	6,816
Dec 26, 2025	41.23	41.74	40.58	40.58	40.42	-1.22%	3,998
Dec 24, 2025	41.65	41.65	40.78	41.08	40.92	-1.25%	3,439
Dec 23, 2025	40.80	42.33	40.80	41.60	41.43	0.10%	5,310
Dec 22, 2025	41.61	42.06	41.15	41.56	41.39	-1.91%	7,379
Dec 19, 2025	42.19	42.62	41.28	42.37	42.20	0.45%	25,060
Dec 18, 2025	41.99	42.65	41.56	42.18	42.01	-0.50%	5,784
Dec 17, 2025	41.84	42.74	41.27	42.39	42.22	1.31%	5,070
Dec 16, 2025	40.39	42.33	40.38	41.84	41.67	2.55%	7,732
Dec 15, 2025	40.15	41.13	39.92	40.80	40.64	0.84%	9,874
Dec 12, 2025	38.99	40.68	38.59	40.46	40.30	4.09%	15,098
Dec 11, 2025	37.28	38.87	37.28	38.87	38.72	4.91%	11,760
Dec 10, 2025	37.06	37.41	35.61	37.05	36.90	3.81%	13,186
Dec 9, 2025	37.03	37.03	35.69	35.69	35.55	-0.08%	10,898
Dec 8, 2025	37.10	37.10	35.72	35.72	35.58	-3.64%	4,450
Dec 5, 2025	36.51	38.09	36.51	37.07	36.92	-0.46%	5,228
Dec 4, 2025	37.73	37.73	37.21	37.24	37.09	-2.41%	3,089
Dec 3, 2025	38.06	38.16	37.80	38.16	38.01	1.30%	5,967
Dec 2, 2025	37.02	37.78	37.02	37.67	37.52	3.06%	7,456
Dec 1, 2025	36.25	37.02	36.24	36.55	36.40	-1.22%	4,379
Nov 28, 2025	36.50	37.56	36.50	37.00	36.85	-0.13%	8,508
Nov 26, 2025	37.13	37.40	36.63	37.05	36.90	-0.19%	5,485
Nov 25, 2025	36.60	37.12	36.31	37.12	36.97	1.42%	6,755
Nov 24, 2025	36.34	36.71	36.34	36.60	36.45	-0.76%	6,392
Nov 21, 2025	35.77	36.94	35.77	36.88	36.73	3.89%	8,646
Nov 20, 2025	36.56	36.56	35.50	35.50	35.36	-0.59%	10,363
Nov 19, 2025	36.05	36.05	35.70	35.71	35.57	0.14%	6,581
Nov 18, 2025	36.00	36.51	35.59	35.66	35.52	-0.78%	13,388
Nov 17, 2025	36.50	37.34	35.90	35.94	35.80	-2.52%	8,306
Nov 14, 2025	37.37	37.37	36.59	36.87	36.72	-0.75%	16,123
Nov 13, 2025	37.05	37.44	36.75	37.15	37.00	1.64%	25,672
Nov 12, 2025	37.46	37.46	36.55	36.55	36.40	-0.98%	14,630
Nov 11, 2025	36.86	38.13	36.86	36.91	36.76	0.11%	11,798
Nov 10, 2025	36.54	37.17	36.54	36.87	36.72	0.08%	6,835
Nov 7, 2025	37.00	37.53	36.47	36.84	36.69	-1.37%	11,909
Nov 6, 2025	37.26	37.59	37.00	37.35	37.20	-1.81%	8,090
Nov 5, 2025	37.50	38.04	37.26	38.04	37.89	0.96%	5,279
Nov 4, 2025	38.09	38.09	37.38	37.68	37.53	-0.66%	7,188
Nov 3, 2025	38.19	38.19	37.50	37.93	37.78	-0.21%	5,945
Oct 31, 2025	38.62	38.65	38.00	38.01	37.86	-0.81%	6,357
Oct 30, 2025	39.48	39.48	38.32	38.32	38.17	-0.18%	8,645
Oct 29, 2025	38.50	39.48	37.94	38.39	38.24	-0.49%	21,505
Oct 28, 2025	39.19	39.19	38.50	38.58	38.43	-0.98%	9,155
Oct 27, 2025	39.31	39.35	38.60	38.96	38.81	-1.04%	17,931
Oct 24, 2025	38.51	39.37	38.51	39.37	39.21	1.34%	4,407
Oct 23, 2025	38.10	39.69	37.80	38.85	38.70	0.96%	16,741
Oct 22, 2025	37.75	38.48	37.55	38.48	38.33	1.93%	9,215
Oct 21, 2025	38.00	38.45	37.75	37.75	37.60	-1.82%	8,669
Oct 20, 2025	38.75	38.77	37.64	38.45	38.30	0.60%	9,152
Oct 17, 2025	37.91	39.33	37.91	38.22	38.07	0.82%	14,599
Oct 16, 2025	38.04	38.39	37.78	37.91	37.76	-1.15%	6,195
Oct 15, 2025	38.22	38.56	38.00	38.35	38.20	-0.05%	4,806
Oct 14, 2025	38.02	38.85	37.99	38.37	38.22	0.37%	8,351