Acme United Corporation (ACU)
39.93
-1.02 (-2.49%)
At close: Mar 28, 2025, 3:59 PM
41.89
4.91%
Pre-market: Mar 31, 2025, 07:00 AM EDT
Acme United Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 40.06 | 40.37 | 39.13 | 40.17 | -0.78 | -1.90% | 16,818 |
| Mar 27, 2025 | 39.35 | 40.95 | 39.19 | 40.95 | 1.33 | 3.36% | 11,500 |
| Mar 26, 2025 | 39.49 | 39.87 | 39.07 | 39.62 | 0.11 | 0.28% | 10,649 |
| Mar 25, 2025 | 39.00 | 40.42 | 39.00 | 39.51 | -0.61 | -1.52% | 11,717 |
| Mar 24, 2025 | 40.25 | 40.25 | 39.43 | 40.12 | 0.20 | 0.50% | 8,243 |
| Mar 21, 2025 | 39.62 | 39.94 | 39.62 | 39.92 | -0.58 | -1.43% | 10,800 |
| Mar 20, 2025 | 40.38 | 40.50 | 40.38 | 40.50 | 0.66 | 1.66% | 4,906 |
| Mar 19, 2025 | 39.71 | 40.80 | 39.71 | 39.84 | -0.16 | -0.40% | 4,209 |
| Mar 18, 2025 | 38.99 | 40.11 | 38.99 | 40.00 | -0.23 | -0.57% | 5,244 |
| Mar 17, 2025 | 40.94 | 41.50 | 39.67 | 40.23 | -0.62 | -1.52% | 11,831 |
| Mar 14, 2025 | 40.49 | 41.21 | 39.75 | 40.85 | 0.85 | 2.13% | 7,800 |
| Mar 13, 2025 | 37.70 | 40.00 | 37.55 | 40.00 | 2.10 | 5.54% | 11,830 |
| Mar 12, 2025 | 36.78 | 37.94 | 36.77 | 37.90 | 0.90 | 2.43% | 8,900 |
| Mar 11, 2025 | 36.38 | 37.24 | 36.38 | 37.00 | 0.31 | 0.84% | 5,400 |
| Mar 10, 2025 | 36.98 | 37.29 | 36.50 | 36.69 | -0.62 | -1.66% | 12,800 |
| Mar 7, 2025 | 37.41 | 37.63 | 37.31 | 37.31 | -0.52 | -1.37% | 3,700 |
| Mar 6, 2025 | 37.20 | 37.83 | 37.03 | 37.83 | 0.53 | 1.42% | 5,600 |
| Mar 5, 2025 | 36.74 | 37.66 | 36.57 | 37.30 | -0.06 | -0.16% | 4,902 |
| Mar 4, 2025 | 37.20 | 38.89 | 36.53 | 37.36 | -0.04 | -0.11% | 15,749 |
| Mar 3, 2025 | 36.97 | 38.40 | 36.97 | 37.40 | -1.69 | -4.32% | 10,802 |
| Feb 28, 2025 | 37.75 | 39.09 | 37.73 | 39.09 | 1.34 | 3.55% | 3,300 |
| Feb 27, 2025 | 38.38 | 38.38 | 37.69 | 37.75 | -0.63 | -1.64% | 2,949 |
| Feb 26, 2025 | 37.63 | 38.38 | 37.26 | 38.38 | 0.88 | 2.35% | 7,400 |
| Feb 25, 2025 | 36.50 | 37.50 | 36.50 | 37.50 | 0.86 | 2.35% | 9,638 |
| Feb 24, 2025 | 36.70 | 37.71 | 36.60 | 36.64 | -0.42 | -1.13% | 14,911 |
| Feb 21, 2025 | 37.24 | 37.78 | 36.74 | 37.06 | -0.48 | -1.28% | 4,245 |
| Feb 20, 2025 | 37.38 | 37.55 | 37.06 | 37.54 | 0.04 | 0.11% | 5,927 |
| Feb 19, 2025 | 37.56 | 37.88 | 37.34 | 37.50 | 0.00 | 0.00% | 5,317 |
| Feb 18, 2025 | 38.31 | 38.31 | 37.21 | 37.50 | -0.61 | -1.60% | 6,500 |
| Feb 14, 2025 | 37.50 | 38.11 | 37.10 | 38.11 | 0.57 | 1.52% | 3,632 |
| Feb 13, 2025 | 37.61 | 37.92 | 37.50 | 37.54 | 0.51 | 1.38% | 2,900 |
| Feb 12, 2025 | 37.32 | 37.92 | 37.03 | 37.03 | -0.17 | -0.46% | 5,238 |
| Feb 11, 2025 | 37.03 | 37.68 | 37.03 | 37.20 | -0.31 | -0.83% | 9,813 |
| Feb 10, 2025 | 37.00 | 37.93 | 37.00 | 37.51 | -0.19 | -0.50% | 6,000 |
| Feb 7, 2025 | 37.58 | 38.32 | 37.21 | 37.70 | -0.41 | -1.08% | 11,800 |
| Feb 6, 2025 | 37.44 | 38.30 | 37.44 | 38.11 | 0.61 | 1.63% | 5,701 |
| Feb 5, 2025 | 37.21 | 37.86 | 37.21 | 37.50 | 0.00 | 0.00% | 5,131 |
| Feb 4, 2025 | 35.91 | 37.71 | 35.91 | 37.50 | 1.64 | 4.57% | 8,508 |
| Feb 3, 2025 | 35.20 | 36.74 | 35.20 | 35.86 | -0.39 | -1.08% | 7,832 |
| Jan 31, 2025 | 35.90 | 36.94 | 35.60 | 36.25 | -0.23 | -0.63% | 9,800 |
| Jan 30, 2025 | 35.60 | 36.66 | 35.60 | 36.48 | -0.30 | -0.82% | 5,755 |
| Jan 29, 2025 | 35.72 | 36.78 | 35.72 | 36.78 | 1.01 | 2.82% | 7,800 |
| Jan 28, 2025 | 35.77 | 36.15 | 35.72 | 35.77 | 0.00 | 0.00% | 7,018 |
| Jan 27, 2025 | 35.82 | 36.00 | 35.77 | 35.77 | -0.50 | -1.38% | 3,500 |
| Jan 24, 2025 | 35.56 | 36.46 | 35.56 | 36.27 | -0.13 | -0.36% | 5,501 |
| Jan 23, 2025 | 36.64 | 36.64 | 35.85 | 36.40 | -0.22 | -0.60% | 7,100 |
| Jan 22, 2025 | 36.86 | 37.07 | 36.41 | 36.62 | -0.88 | -2.35% | 6,800 |
| Jan 21, 2025 | 37.78 | 38.54 | 37.02 | 37.50 | 0.30 | 0.81% | 6,400 |
| Jan 17, 2025 | 36.00 | 37.30 | 36.00 | 37.20 | 0.62 | 1.69% | 6,939 |
| Jan 16, 2025 | 36.19 | 36.83 | 36.15 | 36.58 | 0.08 | 0.22% | 6,329 |