Get the Stockscreener App
41.91
2.62%
1.07
Acme United Corp. Stock (ACU) Price History
The historical daily chart and data for Acme United Corp. stock (ACU), adjusted for splits and dividends, show that the latest closing stock price as of May 05, 2026, is $41.91.
- Acme United Corp. all-time high stock price is $50.99, occurred on January 22, 2024.
- The lowest Acme United Corp. stock price recorded was $13.01 on January 20, 2016. Since then, Acme United Corp.'s stock price has risen over 222.14% to $41.91 now.
- The 52-week high stock price for ACU is $47.31, representing a 12.88% increase from the current share price, occurred on March 16, 2026.
- The 52-week low stock price for ACU is $35.50, indicating a -15.29% decrease from the current share price, occurred on November 20, 2025.
- The closing price of Acme United Corp. (ACU) stock in the beginning of 2025 was $33.56. The stock closed the year at $21.90, a loss of over -34.74% for the year.
The table below shows more information about ACU historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $42.47 | $41.20 | $1.27 | 14,114.0 | +2.62% |
| May 04, 2026 | $41.76 | $40.65 | $1.11 | 28,286.0 | -2.34% |
| May 01, 2026 | $42.25 | $40.79 | $1.46 | 16,964.0 | +2.60% |
| Apr 30, 2026 | $41.58 | $40.47 | $1.11 | 20,668.0 | -0.83% |
| Apr 29, 2026 | $41.82 | $40.88 | $0.9364 | 28,807.0 | -1.34% |
| Apr 28, 2026 | $42.27 | $41.54 | $0.73 | 8,432.0 | -0.79% |
| Apr 27, 2026 | $43.00 | $41.51 | $1.49 | 28,574.0 | -0.99% |
| Apr 24, 2026 | $43.78 | $41.86 | $1.92 | 14,930.0 | -2.46% |
| Apr 23, 2026 | $44.71 | $41.93 | $2.78 | 42,623.0 | -4.50% |
| Apr 22, 2026 | $47.13 | $45.53 | $1.60 | 23,682.0 | -0.94% |
| Apr 21, 2026 | $46.67 | $45.77 | $0.90 | 19,921.0 | -0.15% |
| Apr 20, 2026 | $46.61 | $45.89 | $0.72 | 16,180.0 | +0.00% |
| Apr 17, 2026 | $46.51 | $44.68 | $1.83 | 23,360.0 | +2.38% |
| Apr 16, 2026 | $44.98 | $43.93 | $1.05 | 11,909.0 | +1.97% |
| Apr 15, 2026 | $45.74 | $44.07 | $1.67 | 25,764.0 | -2.50% |
| Apr 14, 2026 | $46.25 | $44.90 | $1.35 | 12,832.0 | -1.67% |
| Apr 13, 2026 | $46.42 | $44.59 | $1.83 | 21,760.0 | +2.63% |
| Apr 10, 2026 | $46.00 | $44.62 | $1.38 | 10,199.0 | -2.35% |
| Apr 09, 2026 | $46.17 | $44.78 | $1.39 | 17,272.0 | +1.41% |
| Apr 08, 2026 | $46.23 | $45.00 | $1.23 | 21,425.0 | +3.12% |
| Apr 07, 2026 | $45.13 | $43.30 | $1.83 | 29,563.0 | -1.26% |
Acme United Corp. Stock (ACU) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Acme United Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ACU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Acme United Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Acme United Corp. Stock (ACU) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $42.47 | $40.65 | $1.82 | 73,478.0 | +2.82% |
| Apr, 2026 | $47.13 | $40.47 | $6.66 | 421,856.0 | -9.24% |
| Mar, 2026 | $47.31 | $40.77 | $6.54 | 466,590.0 | -0.22% |
| Feb, 2026 | $46.46 | $42.28 | $4.18 | 182,731.0 | +7.71% |
| Jan, 2026 | $44.65 | $38.83 | $5.82 | 186,974.0 | +3.67% |
Acme United Corp. Stock (ACU) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $42.74 | $35.61 | $7.13 | 166,917.0 | +9.11% |
| Nov, 2025 | $38.19 | $35.50 | $2.69 | 187,889.0 | -2.66% |
| Oct, 2025 | $41.29 | $37.55 | $3.74 | 249,222.0 | -7.70% |
| Sep, 2025 | $45.25 | $40.26 | $4.99 | 288,506.0 | -4.28% |
| Aug, 2025 | $44.64 | $38.76 | $5.88 | 175,323.0 | +7.07% |
| Jul, 2025 | $44.88 | $40.01 | $4.87 | 265,247.0 | -3.06% |
| Jun, 2025 | $41.67 | $37.13 | $4.54 | 706,896.0 | +4.15% |
| May, 2025 | $40.48 | $36.85 | $3.63 | 262,250.0 | +3.32% |
| Apr, 2025 | $43.27 | $35.31 | $7.96 | 368,066.0 | -2.75% |
| Mar, 2025 | $41.50 | $36.38 | $5.12 | 182,722.0 | +1.33% |
| Feb, 2025 | $39.09 | $35.20 | $3.89 | 125,526.0 | +7.83% |
| Jan, 2025 | $38.54 | $34.35 | $4.19 | 144,706.0 | -2.89% |
Acme United Corp. Stock (ACU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $44.66 | $35.98 | $8.68 | 165,490.0 | -17.52% |
| Nov, 2024 | $45.41 | $38.64 | $6.77 | 348,705.0 | +12.12% |
| Oct, 2024 | $44.89 | $39.50 | $5.39 | 319,556.0 | -4.66% |
| Sep, 2024 | $44.54 | $38.04 | $6.50 | 224,351.0 | -5.56% |
| Aug, 2024 | $45.50 | $32.85 | $12.65 | 417,194.0 | -2.35% |
| Jul, 2024 | $50.00 | $34.05 | $15.95 | 379,101.0 | +28.74% |
| Jun, 2024 | $37.05 | $33.07 | $3.98 | 376,022.0 | -1.18% |
| May, 2024 | $44.77 | $34.33 | $10.44 | 619,726.0 | -13.25% |
| Apr, 2024 | $48.44 | $38.30 | $10.14 | 498,899.0 | -12.94% |
| Mar, 2024 | $47.02 | $36.59 | $10.43 | 592,901.0 | -1.07% |
| Feb, 2024 | $50.37 | $45.16 | $5.21 | 372,628.0 | -0.79% |
| Jan, 2024 | $50.99 | $40.69 | $10.30 | 523,904.0 | +11.71% |
2.20%
3.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):