Acme United Corporation - ACU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 25, 2025	39.73	39.54	39.54	39.73	38.96	11,200
June 24, 2025	38.94	39.93	39.93	39.93	38.7	10,440
June 23, 2025	39.19	38.75	38.75	39.27	38.59	29,825
June 20, 2025	38.4	39.11	39.11	39.35	38.19	39,028
June 18, 2025	37.22	38.5	38.5	38.78	37.13	17,700
June 17, 2025	37.31	37.19	37.19	38.16	37.19	18,400
June 16, 2025	38.16	37.41	37.41	38.17	37.21	11,500
June 13, 2025	38.6	37.5	37.5	39.1	37.5	7,920
June 12, 2025	39.72	38.64	38.64	39.72	38.64	8,700
June 11, 2025	39.32	39.59	39.59	39.73	39.13	11,400
June 10, 2025	39.52	38.85	38.85	39.82	38.85	11,800
June 09, 2025	39.79	38.99	38.99	39.79	38.99	14,807
June 06, 2025	39.5	39.68	39.68	40.5	39.27	14,145
June 05, 2025	39.54	39.68	39.68	39.68	39.26	7,949
June 04, 2025	39.55	39.44	39.44	39.61	39.09	10,008
June 03, 2025	40.13	39.52	39.52	40.28	39.52	11,420
June 02, 2025	39.8	39.78	39.78	40	39.13	12,530
May 30, 2025	40.34	39.8	39.8	40.34	39.51	8,507
May 29, 2025	39.96	40.42	40.42	40.42	39.03	10,900
May 28, 2025	39.84	39.43	39.43	39.94	39.15	15,000
May 27, 2025	39.38	39.34	39.34	39.97	39.05	8,400
May 23, 2025	38.74	38.89	38.89	38.89	38.16	7,549
May 22, 2025	38.72	38.62	38.62	39.02	38.23	9,341
May 21, 2025	39.58	39.15	39.15	39.78	38.74	7,357
May 20, 2025	39.6	39.32	39.32	40.02	39.32	8,546
May 19, 2025	39.01	40.21	40.21	40.48	39.01	10,000
May 16, 2025	39.26	39.81	39.81	40.21	39.26	23,897
May 15, 2025	39.25	39.48	39.48	40.19	39.25	14,531
May 14, 2025	38.58	39.86	39.86	39.86	38.19	21,300
May 13, 2025	38.86	38.98	38.98	39.24	38.55	12,323
May 12, 2025	39.23	38.03	38.03	39.29	38	20,700
May 09, 2025	37.51	37.87	37.87	38.03	37.28	9,328
May 08, 2025	39.2	38.31	38.31	39.2	37.23	14,400
May 07, 2025	37.81	38.23	38.23	38.5	37.81	12,340
May 06, 2025	37.2	38.32	38.32	38.32	36.85	9,523
May 05, 2025	37.62	37.74	37.74	38.35	37.5	12,179
May 02, 2025	38.84	38.34	38.34	39	38.18	14,900
May 01, 2025	38.78	37.95	37.95	39.36	37.59	11,400
April 30, 2025	39.01	38.52	38.52	39.15	37.98	17,600
April 29, 2025	40.6	39.89	39.89	40.6	39.64	10,441
April 28, 2025	41.63	40.36	40.36	41.88	40.28	13,600
April 25, 2025	42.01	41.55	41.55	42.01	41.48	8,215
April 24, 2025	42.33	42.22	42.22	43.24	42.01	19,500
April 23, 2025	40.89	42.4	42.4	43.27	40.88	31,003
April 22, 2025	41.28	40.89	40.89	42.32	39.61	35,300
April 21, 2025	41	40.98	40.98	41.58	39.9	20,637
April 17, 2025	39.25	41.38	41.38	42.1	37	49,900
April 16, 2025	40.49	40.08	40.08	41	39.33	27,010
April 15, 2025	38.62	40.4	40.4	40.5	38.46	12,352
April 14, 2025	39.15	39.25	39.25	39.25	38.19	8,500
April 11, 2025	39.15	37.95	37.95	39.15	37.64	12,626
April 10, 2025	39.34	39.08	39.08	39.7	38.8	5,742
April 09, 2025	36.85	40	40	40.99	36.85	24,919
April 08, 2025	36.26	38.03	38.03	38.4	36.26	13,290
April 07, 2025	36.63	36.25	36.25	37.56	35.31	20,800
April 04, 2025	37.61	37.83	37.83	38.83	37.14	10,045
April 03, 2025	39.8	39.15	39.15	39.99	38.82	9,520
April 02, 2025	40.19	40.39	40.39	40.72	39.5	6,658
April 01, 2025	39.47	39.84	39.84	40.09	38.3	11,107
March 31, 2025	39.52	39.61	39.61	39.74	38.97	12,900

Acme United Corporation (ACU) AMEX