S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

Acme United (ACU)

NYSE

$61.13+$0.16 (+0.27%)

Price as of Aug 21, 2026 7:30 PM EDT

$233.7M
Market Cap
43.25%
1-Year Change
Household & Personal Products
Industry

1 Month
+30.76%

Low Price$53.94

High Price$62.83
3 Months
+41.54%

Low Price$41.45

High Price$62.83
1 Year
+43.25%

Low Price$35.12

High Price$62.83

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	61.69	62.39	60.50	60.96	-1.84%	35,986
08/20/2026	60.92	63.35	60.21	62.10	+1.70%	44,325
08/19/2026	62.60	63.40	60.96	61.06	-2.82%	28,389
08/18/2026	60.13	63.26	60.13	62.83	+1.49%	52,387
08/17/2026	60.50	63.17	59.89	61.91	+2.50%	70,498
08/14/2026	61.03	61.05	58.09	60.40	-0.61%	19,895
08/13/2026	60.19	61.26	59.80	60.77	+1.98%	22,949
08/12/2026	57.47	59.59	57.47	59.59	+3.91%	31,787
08/11/2026	57.48	58.56	57.16	57.35	+1.38%	21,915
08/10/2026	55.99	58.82	55.91	56.57	+1.04%	81,746
08/07/2026	55.74	56.19	54.91	55.99	-0.32%	15,361
08/06/2026	56.00	56.82	54.62	56.17	+1.34%	31,714
08/05/2026	55.67	56.35	55.00	55.43	-0.57%	25,131
08/04/2026	57.28	57.36	54.71	55.75	-3.33%	67,710
08/03/2026	56.86	58.01	56.86	57.67	+1.42%	18,426
07/31/2026	56.18	57.54	56.00	56.86	+1.12%	14,230
07/30/2026	59.00	59.37	55.70	56.23	-6.13%	51,781
07/29/2026	58.00	60.07	58.00	59.90	+0.59%	57,769
07/28/2026	57.50	59.55	57.50	59.55	+4.79%	47,158
07/27/2026	54.51	57.51	53.67	56.83	+5.36%	54,444
07/24/2026	46.17	55.43	46.17	53.94	+2.84%	58,517
07/23/2026	48.00	52.82	48.00	52.45	+14.27%	33,017
07/23/2026	$1.22 Earnings
07/22/2026	46.60	46.60	45.31	45.90	-1.54%	23,198
07/21/2026	47.40	47.50	46.62	46.62	-0.81%	12,916
07/20/2026	47.92	47.92	46.42	47.00	-1.16%	21,487
07/17/2026	47.15	48.24	46.94	47.55	+0.06%	11,220
07/16/2026	47.11	47.56	46.51	47.52	+0.49%	4,274
07/15/2026	47.58	47.58	47.25	47.29	+1.18%	3,512
07/14/2026	47.99	47.99	46.74	46.74	-1.52%	4,077
07/13/2026	47.33	47.46	47.09	47.46	+0.34%	4,471
07/10/2026	47.71	48.40	47.23	47.30	-1.48%	13,679
07/09/2026	48.00	48.79	47.48	48.01	+0.46%	10,292
07/08/2026	47.55	48.59	47.01	47.79	+0.61%	8,599
07/07/2026	47.46	48.20	47.46	47.50	+1.04%	10,056
07/06/2026	46.67	48.63	46.67	47.01	-1.26%	8,278
07/02/2026	43.96	48.40	43.96	47.61	-1.71%	3,083
07/02/2026	$0.16 Dividend
07/01/2026	47.89	49.11	47.55	48.44	+1.84%	13,223
06/30/2026	48.45	48.73	46.84	47.56	-1.06%	31,342
06/29/2026	48.16	48.38	47.01	48.07	-1.45%	30,044
06/26/2026	47.44	49.84	46.69	48.78	+2.90%	103,471
06/25/2026	45.98	47.40	45.98	47.40	+1.75%	7,422
06/24/2026	46.48	47.36	45.71	46.59	+1.34%	13,185
06/23/2026	45.13	46.07	45.13	45.97	+2.33%	14,121
06/22/2026	45.57	45.57	44.61	44.92	-0.68%	12,827
06/18/2026	44.95	45.49	43.86	45.23	+2.46%	37,915
06/17/2026	44.36	45.23	43.99	44.14	-0.34%	14,447
06/16/2026	44.48	46.08	44.29	44.29	-1.20%	16,924
06/15/2026	43.37	46.08	43.37	44.83	-1.25%	12,849
06/12/2026	45.30	45.90	45.30	45.40	+0.15%	9,215
06/11/2026	44.32	45.76	44.32	45.33	+1.38%	22,445
06/10/2026	43.88	44.87	43.88	44.71	+1.91%	12,637
06/09/2026	43.50	44.37	42.11	43.88	+1.10%	12,303
06/08/2026	43.23	44.15	42.86	43.40	-0.43%	10,128
06/05/2026	43.36	44.28	43.36	43.59	-0.97%	16,182
06/04/2026	42.48	44.19	42.48	44.01	+3.81%	16,100
06/03/2026	41.64	43.45	41.64	42.40	+1.09%	13,658
06/02/2026	42.14	42.64	41.94	41.94	-1.17%	11,934
06/01/2026	41.64	42.82	41.64	42.44	+0.90%	11,274
05/29/2026	42.36	42.36	41.91	42.06	-0.52%	13,346
05/28/2026	41.22	42.44	41.22	42.28	+2.00%	22,057
05/27/2026	41.90	42.79	41.38	41.45	-1.12%	10,893
05/26/2026	42.29	42.54	40.86	41.92	-0.24%	39,036
05/22/2026	43.08	43.08	41.63	42.02	-2.43%	24,287
05/21/2026	41.84	43.39	41.84	43.07	+1.93%	35,844
05/20/2026	42.19	42.54	41.71	42.25	+0.71%	14,532
05/19/2026	41.53	42.15	39.71	41.95	+1.18%	33,037
05/18/2026	42.69	42.69	40.93	41.46	+2.16%	22,754
05/15/2026	41.05	41.44	40.38	40.59	-2.33%	39,006
05/14/2026	41.66	41.95	40.77	41.55	+2.86%	19,019
05/13/2026	40.77	41.82	39.18	40.40	-1.39%	66,592
05/12/2026	41.89	41.89	40.82	40.96	-1.20%	7,595
05/11/2026	41.47	41.85	41.06	41.46	-0.02%	10,012
05/08/2026	41.68	41.72	41.05	41.47	-0.50%	8,406
05/07/2026	42.47	42.47	41.68	41.68	-0.95%	4,383
05/06/2026	42.12	42.61	42.08	42.08	+0.74%	14,791
05/05/2026	42.33	42.33	41.06	41.77	+2.62%	14,114
05/04/2026	41.20	41.62	40.51	40.71	-2.34%	28,286
05/01/2026	40.66	42.11	40.66	41.68	+2.60%	16,964
04/30/2026	41.30	41.44	40.34	40.63	-0.83%	20,668
04/29/2026	41.28	41.68	40.75	40.96	-1.34%	28,807
04/28/2026	42.03	42.13	41.40	41.52	-0.79%	8,432
04/27/2026	41.73	42.86	41.37	41.85	-0.99%	28,574
04/24/2026	43.14	43.64	41.72	42.27	-2.46%	14,930
04/23/2026	44.11	44.56	41.79	43.34	-4.50%	42,623
04/23/2026	$0.24 Earnings
04/22/2026	45.73	46.98	45.38	45.38	-0.94%	23,682
04/21/2026	46.03	46.52	45.62	45.81	-0.15%	19,925
04/20/2026	45.81	46.46	45.74	45.88	0.00%	16,180
04/17/2026	45.34	46.36	44.53	45.88	+2.38%	23,360
04/16/2026	44.29	44.83	43.79	44.81	+1.97%	11,910
04/15/2026	45.55	45.59	43.92	43.94	-2.50%	25,764
04/14/2026	45.97	46.10	44.75	45.07	-1.67%	12,832
04/13/2026	45.08	46.27	44.44	45.84	+2.63%	21,760
04/10/2026	45.28	45.85	44.47	44.66	-2.35%	10,199
04/09/2026	45.20	46.02	44.63	45.74	+1.41%	17,272
04/08/2026	45.97	46.08	44.85	45.10	+3.12%	21,425
04/07/2026	44.34	44.98	43.16	43.74	-1.26%	29,563
04/06/2026	44.38	45.14	43.97	44.29	-0.78%	12,834