Acme United Corporation

36.05
0.28 (0.78%)
At close: Jan 28, 2025, 1:47 PM

ACU Stock Price History

Date Open High Low Close Change % Change Volume
Jan 27, 2025 35.82 36.00 35.77 35.77 -0.50 -1.38% 3,453
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
Jan 15, 2025 35.49 37.32 34.70 36.50 2.03 5.89% 5,504
Jan 14, 2025 34.35 35.16 34.35 34.47 -0.21 -0.61% 10,718
Jan 13, 2025 35.10 35.10 34.60 34.68 -0.43 -1.22% 6,602
Jan 10, 2025 35.21 35.74 35.11 35.11 -0.80 -2.23% 8,100
Jan 8, 2025 35.08 35.91 35.08 35.91 -0.05 -0.14% 9,200
Jan 7, 2025 35.95 35.96 35.09 35.96 0.39 1.10% 11,539
Jan 6, 2025 36.70 37.02 35.57 35.57 -1.24 -3.37% 10,138
Jan 3, 2025 37.13 37.45 36.81 36.81 0.15 0.41% 5,600
Jan 2, 2025 36.98 37.44 36.66 36.66 -0.67 -1.79% 5,327
Dec 31, 2024 37.14 37.35 36.60 37.33 0.62 1.69% 17,926
Dec 30, 2024 36.68 37.57 35.98 36.71 -0.11 -0.30% 17,300
Dec 27, 2024 36.26 36.83 36.26 36.82 0.41 1.13% 4,205
Dec 26, 2024 37.24 37.24 36.41 36.41 -0.54 -1.46% 7,929
Dec 24, 2024 36.95 37.14 36.82 36.95 -0.04 -0.11% 3,900
Dec 23, 2024 36.64 38.43 36.64 36.99 -0.90 -2.38% 12,300
Dec 20, 2024 37.69 38.92 37.45 37.89 -0.01 -0.03% 10,300
Dec 19, 2024 39.99 39.99 37.90 37.90 -0.73 -1.89% 6,129
Dec 18, 2024 41.63 41.63 38.63 38.63 -2.61 -6.33% 9,000
Dec 17, 2024 42.07 42.07 41.24 41.24 -0.75 -1.79% 5,848
Dec 16, 2024 43.29 43.29 41.99 41.99 -1.30 -3.00% 5,515
Dec 13, 2024 43.02 43.82 43.02 43.29 -0.22 -0.51% 6,400
Dec 12, 2024 43.49 44.30 43.47 43.51 -0.79 -1.78% 6,100
Dec 11, 2024 43.47 44.37 42.78 44.30 1.63 3.82% 24,207
Dec 10, 2024 43.52 43.92 42.67 42.67 -1.25 -2.85% 6,746
Dec 9, 2024 44.48 44.48 43.65 43.92 -0.56 -1.26% 8,425
Dec 6, 2024 44.50 44.50 44.00 44.48 0.35 0.79% 6,509
Dec 5, 2024 44.04 44.20 43.49 44.13 0.06 0.14% 6,700
Dec 4, 2024 44.04 44.29 43.95 44.07 0.51 1.17% 7,000
Dec 3, 2024 43.59 44.66 43.15 43.56 -0.62 -1.40% 8,522
Dec 2, 2024 44.31 44.31 44.04 44.18 -0.33 -0.74% 4,500
Nov 29, 2024 44.99 45.14 43.16 44.51 0.16 0.36% 16,500
Nov 27, 2024 44.56 44.94 44.35 44.35 0.34 0.77% 6,200
Nov 26, 2024 44.51 44.75 43.99 44.01 -0.74 -1.65% 6,600
Nov 25, 2024 43.29 45.42 42.95 44.75 1.79 4.17% 26,802
Nov 22, 2024 41.57 43.21 41.57 42.96 1.19 2.85% 9,900
Nov 21, 2024 41.11 41.77 41.11 41.77 0.38 0.92% 5,221
Nov 20, 2024 41.29 41.84 41.29 41.39 -0.17 -0.41% 9,140
Nov 19, 2024 42.14 42.14 41.56 41.56 -0.10 -0.24% 12,415
Nov 18, 2024 42.23 42.25 41.66 41.66 -0.31 -0.74% 15,431
Nov 15, 2024 42.27 42.27 41.42 41.97 -0.54 -1.27% 7,546
Nov 14, 2024 42.70 42.70 40.51 42.51 0.01 0.02% 13,023
Nov 13, 2024 42.50 42.54 41.94 42.50 0.72 1.72% 22,800
Nov 12, 2024 42.42 42.65 41.51 41.78 -0.41 -0.97% 13,136

Create Price Alert on ACU

Your price alert will notify you when the stock price is above 36.05.

Add to Watchlist