S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Acme United (ACU)

NYSE

$42.45-$0.09 (-0.21%)

Price as of Jun 03, 2026 4:23 PM EDT

$160.8M
Market Cap
9.51%
1-Year Change
Household & Personal Products
Industry

1 Month
+4.16%

Low Price$40.53

High Price$43.21
3 Months
-2.32%

Low Price$40.53

High Price$46.03
1 Year
+7.86%

Low Price$35.50

High Price$46.03

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	41.78	43.59	41.78	42.54	+1.09%	13,658
06/02/2026	42.28	42.78	42.08	42.08	-1.17%	11,934
06/01/2026	41.78	42.97	41.78	42.58	+0.90%	11,274
05/29/2026	42.50	42.50	42.05	42.20	-0.52%	13,346
05/28/2026	41.36	42.58	41.36	42.42	+2.00%	22,057
05/27/2026	42.04	42.93	41.52	41.59	-1.12%	10,893
05/26/2026	42.43	42.68	40.99	42.06	-0.24%	39,036
05/22/2026	43.22	43.22	41.77	42.16	-2.43%	24,287
05/21/2026	41.98	43.54	41.98	43.21	+1.93%	35,844
05/20/2026	42.33	42.68	41.85	42.39	+0.71%	14,532
05/19/2026	41.67	42.29	39.84	42.09	+1.18%	33,037
05/18/2026	42.83	42.83	41.06	41.60	+2.16%	22,754
05/15/2026	41.19	41.58	40.51	40.72	-2.33%	39,006
05/14/2026	41.80	42.09	40.91	41.69	+2.86%	19,019
05/13/2026	40.90	41.95	39.31	40.53	-1.39%	66,592
05/12/2026	42.03	42.03	40.95	41.10	-1.20%	7,595
05/11/2026	41.61	41.99	41.20	41.60	-0.02%	10,012
05/08/2026	41.82	41.86	41.19	41.61	-0.50%	8,406
05/07/2026	42.61	42.61	41.82	41.82	-0.95%	4,383
05/06/2026	42.26	42.75	42.22	42.22	+0.74%	14,791
05/05/2026	42.47	42.47	41.20	41.91	+2.62%	14,114
05/04/2026	41.34	41.76	40.65	40.84	-2.34%	28,286
05/01/2026	40.79	42.25	40.79	41.82	+2.60%	16,964
04/30/2026	41.44	41.58	40.47	40.76	-0.83%	20,668
04/29/2026	41.42	41.82	40.88	41.10	-1.34%	28,807
04/28/2026	42.17	42.27	41.54	41.66	-0.79%	8,432
04/27/2026	41.87	43.00	41.51	41.99	-0.99%	28,574
04/24/2026	43.28	43.78	41.86	42.41	-2.46%	14,930
04/23/2026	44.26	44.71	41.93	43.48	-4.50%	42,623
04/23/2026	$0.24 Earnings
04/22/2026	45.88	47.14	45.53	45.53	-0.94%	23,682
04/21/2026	46.19	46.68	45.78	45.96	-0.15%	19,925
04/20/2026	45.96	46.61	45.89	46.03	0.00%	16,180
04/17/2026	45.49	46.51	44.68	46.03	+2.38%	23,360
04/16/2026	44.44	44.98	43.93	44.96	+1.97%	11,910
04/15/2026	45.70	45.74	44.07	44.09	-2.50%	25,764
04/14/2026	46.12	46.25	44.90	45.22	-1.67%	12,832
04/13/2026	45.23	46.42	44.59	45.99	+2.63%	21,760
04/10/2026	45.43	46.00	44.62	44.81	-2.35%	10,199
04/09/2026	45.35	46.17	44.78	45.89	+1.41%	17,272
04/08/2026	46.12	46.23	45.00	45.25	+3.12%	21,425
04/07/2026	44.49	45.13	43.30	43.88	-1.26%	29,563
04/06/2026	44.53	45.29	44.12	44.44	-0.78%	12,834
04/02/2026	44.30	44.99	44.05	44.79	-0.29%	13,707
04/01/2026	45.06	45.62	43.94	44.92	+0.02%	17,414
03/31/2026	44.60	45.33	44.01	44.91	+1.81%	29,784
03/30/2026	44.10	44.62	43.15	44.11	+0.57%	14,276
03/27/2026	43.67	44.18	43.60	43.86	-0.72%	10,974
03/26/2026	44.99	45.13	43.89	44.18	-0.56%	12,171
03/25/2026	44.55	45.46	43.96	44.43	+0.18%	21,652
03/25/2026	$0.16 Dividend
03/24/2026	44.35	45.39	43.93	44.35	-1.09%	28,852
03/23/2026	43.19	45.34	43.19	44.84	+3.66%	28,710
03/20/2026	43.44	43.71	42.90	43.25	-1.25%	21,999
03/19/2026	43.83	43.84	42.83	43.80	+1.50%	11,081
03/18/2026	44.93	44.93	43.09	43.15	-3.43%	23,193
03/17/2026	45.82	45.83	44.24	44.69	-2.50%	10,236
03/16/2026	44.56	47.14	44.31	45.83	+5.02%	38,698
03/13/2026	43.82	43.82	42.96	43.64	+2.65%	20,185
03/12/2026	42.59	43.67	42.37	42.52	-1.14%	12,358
03/11/2026	42.65	44.27	42.54	43.00	-0.05%	24,073
03/10/2026	42.58	44.31	42.58	43.02	-1.03%	29,393
03/09/2026	41.59	43.47	40.62	43.47	+2.66%	53,488
03/06/2026	42.13	43.32	42.13	42.35	-2.41%	19,869
03/05/2026	43.56	44.13	42.85	43.39	-1.22%	20,737
03/04/2026	44.05	44.84	43.58	43.93	+0.02%	14,081
03/03/2026	44.84	44.84	43.34	43.92	-1.54%	13,370
03/02/2026	44.18	45.01	44.18	44.61	-0.53%	7,539
02/27/2026	45.19	45.37	44.85	44.85	-1.90%	10,377
02/26/2026	45.75	46.29	44.35	45.72	+0.90%	12,394
02/26/2026	$0.46 Earnings
02/25/2026	44.02	45.31	44.01	45.31	+1.09%	3,455
02/24/2026	44.73	45.34	43.98	44.82	+2.37%	7,194
02/23/2026	45.06	45.12	43.44	43.78	-1.92%	20,635
02/20/2026	43.82	45.44	43.07	44.64	+2.54%	16,722
02/19/2026	43.56	44.07	42.83	43.53	-0.41%	16,446
02/18/2026	44.00	44.84	43.46	43.71	-1.02%	9,066
02/17/2026	43.45	44.84	43.45	44.16	+0.20%	11,949
02/13/2026	43.16	44.58	43.16	44.07	+0.20%	4,496
02/12/2026	44.12	44.12	43.31	43.98	+0.80%	5,882
02/11/2026	43.70	43.89	43.10	43.63	-0.48%	6,387
02/10/2026	43.66	44.17	43.19	43.84	-0.43%	9,556
02/09/2026	43.94	44.90	43.84	44.03	-0.94%	3,550
02/06/2026	42.96	45.04	42.96	44.45	+1.34%	9,590
02/05/2026	42.80	44.16	42.80	43.86	+0.05%	8,656
02/04/2026	43.35	44.16	42.50	43.84	+1.85%	13,353
02/03/2026	42.79	43.51	42.64	43.04	-0.58%	2,533
02/02/2026	42.51	43.41	42.13	43.29	+3.97%	10,644
01/30/2026	40.75	41.86	40.75	41.64	+0.80%	5,351
01/29/2026	41.45	41.45	40.44	41.31	+0.75%	3,713
01/28/2026	40.98	41.05	40.60	41.00	-0.84%	9,898
01/27/2026	41.85	42.55	40.11	41.35	-1.24%	32,214
01/26/2026	43.81	43.81	41.86	41.87	-0.59%	7,089
01/23/2026	42.35	44.49	42.12	42.12	-4.56%	13,384
01/22/2026	43.45	44.13	42.99	44.13	+0.84%	10,124
01/21/2026	42.24	43.84	42.24	43.76	+2.71%	5,719
01/20/2026	42.89	42.96	42.61	42.61	-2.13%	4,387
01/16/2026	42.41	44.10	42.41	43.53	-0.52%	12,737
01/15/2026	43.20	43.76	43.18	43.76	+1.43%	3,865
01/14/2026	42.63	43.14	42.52	43.14	+0.44%	2,894