ACU | Acme United | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Acme United (ACU)

NYSE

$63.40-$0.08 (-0.13%)

Price as of Oct 23, 2026 7:30 PM EDT

$243.4M
Market Cap
63.42%
1-Year Change
Household & Personal Products
Industry

1 Month
+1.40%

Low Price$61.17

High Price$64.17
3 Months
+21.34%

Low Price$55.29

High Price$64.17
1 Year
+63.42%

Low Price$35.03

High Price$64.17

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	63.62	63.80	63.15	63.48	-1.08%	19,446
10/22/2026	63.06	64.46	62.87	64.17	+1.53%	20,458
10/21/2026	63.63	63.63	62.74	63.20	-0.60%	47,143
10/20/2026	61.52	64.56	61.52	63.58	+3.94%	67,412
10/19/2026	61.42	62.19	60.98	61.17	-0.57%	25,447
10/16/2026	62.30	62.58	60.80	61.52	-0.71%	21,731
10/15/2026	61.65	62.31	60.29	61.96	+0.94%	32,988
10/14/2026	62.11	62.48	60.84	61.38	-1.59%	39,729
10/13/2026	61.93	62.46	61.29	62.37	-0.21%	17,821
10/12/2026	62.06	62.50	61.50	62.50	+0.56%	19,887
10/09/2026	61.91	62.91	61.81	62.15	+0.34%	23,610
10/08/2026	62.29	62.91	61.35	61.94	-0.06%	51,166
10/07/2026	62.94	63.39	61.62	61.98	-1.82%	28,676
10/06/2026	63.77	63.95	62.75	63.13	-0.89%	21,022
10/05/2026	63.83	64.12	62.63	63.70	+0.31%	38,291
10/02/2026	63.46	63.77	61.86	63.50	+0.81%	34,983
10/02/2026	$0.16 Dividend
10/01/2026	63.22	63.59	62.17	62.99	-0.43%	20,354
09/30/2026	63.82	63.82	62.44	63.26	-0.47%	32,543
09/29/2026	63.05	64.71	62.39	63.56	-0.06%	38,556
09/28/2026	62.49	64.02	62.40	63.60	+1.61%	73,412
09/25/2026	62.44	63.02	62.19	62.59	-0.88%	25,400
09/24/2026	62.73	63.28	62.44	63.15	+0.88%	26,734
09/23/2026	62.90	62.90	61.90	62.60	-0.99%	45,050
09/22/2026	61.84	63.51	61.84	63.23	+2.66%	51,954
09/21/2026	61.40	61.88	61.19	61.59	+0.41%	24,837
09/18/2026	61.35	62.57	60.35	61.34	-0.71%	86,997
09/17/2026	61.76	63.53	60.60	61.78	-0.03%	115,391
09/16/2026	60.92	62.93	59.98	61.80	+1.27%	92,196
09/15/2026	59.77	61.21	59.59	61.02	+1.02%	42,606
09/14/2026	60.56	61.99	60.03	60.41	-0.26%	160,882
09/11/2026	61.15	61.16	59.69	60.57	-1.03%	27,711
09/10/2026	60.63	61.64	60.63	61.19	-0.79%	25,140
09/09/2026	61.00	61.68	60.51	61.68	+1.18%	30,485
09/08/2026	62.83	62.83	59.79	60.97	-3.20%	27,170
09/04/2026	62.86	63.20	62.18	62.98	-0.02%	14,989
09/03/2026	63.66	63.71	62.27	62.99	-1.05%	25,204
09/02/2026	62.61	63.88	62.00	63.66	+1.46%	48,590
09/01/2026	62.67	63.13	60.63	62.74	+0.93%	27,573
08/31/2026	63.02	64.01	61.32	62.16	-1.17%	41,509
08/28/2026	62.79	63.96	61.88	62.90	+0.56%	20,620
08/27/2026	61.05	62.82	61.05	62.55	+0.69%	21,428
08/26/2026	62.04	62.98	60.46	62.12	+0.42%	35,237
08/25/2026	61.72	62.72	60.53	61.86	+0.67%	38,165
08/24/2026	61.48	62.31	60.58	61.45	+1.07%	36,355
08/21/2026	61.53	62.23	60.34	60.81	-1.84%	35,986
08/20/2026	60.77	63.19	60.06	61.94	+1.70%	44,325
08/19/2026	62.44	63.24	60.81	60.91	-2.82%	28,389
08/18/2026	59.98	63.10	59.98	62.67	+1.49%	52,387
08/17/2026	60.35	63.01	59.74	61.75	+2.50%	70,498
08/14/2026	60.88	60.90	57.94	60.25	-0.61%	19,895
08/13/2026	60.04	61.10	59.65	60.62	+1.98%	22,949
08/12/2026	57.32	59.44	57.32	59.44	+3.91%	31,787
08/11/2026	57.33	58.41	57.02	57.20	+1.38%	21,915
08/10/2026	55.85	58.67	55.77	56.43	+1.04%	81,746
08/07/2026	55.60	56.05	54.77	55.85	-0.32%	15,361
08/06/2026	55.86	56.67	54.48	56.03	+1.34%	31,714
08/05/2026	55.53	56.21	54.86	55.29	-0.57%	25,131
08/04/2026	57.13	57.21	54.57	55.61	-3.33%	67,710
08/03/2026	56.72	57.86	56.72	57.52	+1.42%	18,426
07/31/2026	56.04	57.39	55.86	56.72	+1.12%	14,230
07/30/2026	58.85	59.22	55.56	56.09	-6.13%	51,781
07/29/2026	57.85	59.92	57.85	59.75	+0.59%	57,769
07/28/2026	57.35	59.40	57.35	59.40	+4.79%	47,158
07/27/2026	54.37	57.36	53.53	56.69	+5.36%	54,444
07/24/2026	46.05	55.29	46.05	53.80	+2.84%	58,517
07/23/2026	47.88	52.69	47.88	52.32	+14.27%	33,017
07/23/2026	$1.22 Earnings
07/22/2026	46.48	46.48	45.20	45.78	-1.54%	23,198
07/21/2026	47.28	47.38	46.50	46.50	-0.81%	12,916
07/20/2026	47.79	47.79	46.30	46.88	-1.16%	21,487
07/17/2026	47.03	48.12	46.82	47.43	+0.06%	11,220
07/16/2026	46.99	47.44	46.40	47.40	+0.49%	4,274
07/15/2026	47.45	47.45	47.13	47.17	+1.18%	3,512
07/14/2026	47.87	47.87	46.62	46.62	-1.52%	4,077
07/13/2026	47.21	47.34	46.97	47.34	+0.34%	4,471
07/10/2026	47.59	48.28	47.11	47.18	-1.48%	13,679
07/09/2026	47.88	48.67	47.36	47.89	+0.46%	10,292
07/08/2026	47.43	48.47	46.89	47.67	+0.61%	8,599
07/07/2026	47.34	48.08	47.34	47.38	+1.04%	10,056
07/06/2026	46.55	48.51	46.55	46.89	-1.26%	8,278
07/02/2026	43.85	48.28	43.85	47.49	-1.71%	3,083
07/02/2026	$0.16 Dividend
07/01/2026	47.77	48.98	47.43	48.32	+1.84%	13,223
06/30/2026	48.33	48.61	46.72	47.44	-1.06%	31,342
06/29/2026	48.04	48.26	46.90	47.95	-1.45%	30,044
06/26/2026	47.32	49.71	46.57	48.66	+2.90%	103,471
06/25/2026	45.86	47.28	45.86	47.28	+1.75%	7,422
06/24/2026	46.36	47.24	45.60	46.47	+1.34%	13,185
06/23/2026	45.02	45.95	45.02	45.85	+2.33%	14,121
06/22/2026	45.45	45.45	44.50	44.81	-0.68%	12,827
06/18/2026	44.84	45.37	43.74	45.12	+2.46%	37,915
06/17/2026	44.25	45.12	43.88	44.03	-0.34%	14,447
06/16/2026	44.37	45.96	44.18	44.18	-1.20%	16,924
06/15/2026	43.26	45.96	43.26	44.72	-1.25%	12,849
06/12/2026	45.19	45.78	45.19	45.29	+0.15%	9,215
06/11/2026	44.21	45.64	44.21	45.22	+1.38%	22,445
06/10/2026	43.76	44.76	43.76	44.60	+1.91%	12,637
06/09/2026	43.39	44.26	42.00	43.76	+1.10%	12,303
06/08/2026	43.12	44.04	42.75	43.29	-0.43%	10,128