Get the Stockscreener App
44.35
0.77%
0.34
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 November 27, 2024, is $44.35.
- 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 240.89% to $44.35 now.
- The 52-week high stock price for ACU is $50.99, representing a 14.97% increase from the current share price, occurred on January 22, 2024.
- The 52-week low stock price for ACU is $32.85, indicating a -25.93% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Acme United Corp. (ACU) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $44.94 | $44.35 | $0.5859 | 6,152.0 | +0.77% |
| Nov 26, 2024 | $44.75 | $43.98 | $0.765 | 6,552.0 | -1.65% |
| Nov 25, 2024 | $45.41 | $42.95 | $2.46 | 26,532.0 | +4.17% |
| Nov 22, 2024 | $43.21 | $41.56 | $1.65 | 9,882.0 | +2.85% |
| Nov 21, 2024 | $41.77 | $41.10 | $0.665 | 5,221.0 | +0.92% |
| Nov 20, 2024 | $41.84 | $41.29 | $0.551 | 8,465.0 | -0.41% |
| Nov 19, 2024 | $42.14 | $41.56 | $0.5844 | 12,415.0 | -0.24% |
| Nov 18, 2024 | $42.24 | $41.66 | $0.585 | 15,308.0 | -0.74% |
| Nov 15, 2024 | $42.27 | $41.42 | $0.85 | 7,546.0 | -1.27% |
| Nov 14, 2024 | $42.70 | $40.51 | $2.19 | 13,023.0 | +0.02% |
| Nov 13, 2024 | $42.53 | $41.94 | $0.60 | 22,761.0 | +1.72% |
| Nov 12, 2024 | $42.65 | $41.51 | $1.14 | 12,543.0 | -0.97% |
| Nov 11, 2024 | $42.19 | $40.70 | $1.49 | 24,771.0 | +1.64% |
| Nov 08, 2024 | $42.18 | $41.05 | $1.13 | 34,833.0 | -0.05% |
| Nov 07, 2024 | $42.27 | $41.27 | $0.995 | 19,856.0 | -1.33% |
| Nov 06, 2024 | $42.48 | $40.89 | $1.59 | 64,557.0 | +5.07% |
| Nov 05, 2024 | $40.34 | $39.43 | $0.91 | 8,055.0 | +3.06% |
| Nov 04, 2024 | $40.35 | $38.64 | $1.71 | 26,510.0 | -1.99% |
| Nov 01, 2024 | $40.07 | $39.36 | $0.7133 | 7,229.0 | -0.10% |
| Oct 31, 2024 | $40.18 | $39.54 | $0.64 | 7,862.0 | -0.60% |
| Oct 30, 2024 | $40.95 | $39.71 | $1.24 | 19,852.0 | -0.79% |
| Oct 29, 2024 | $40.43 | $40.01 | $0.42 | 5,681.0 | -0.59% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $45.41 | $38.64 | $6.77 | 338,363.0 | +11.71% |
| 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% |
Acme United Corp. Stock (ACU) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $44.86 | $35.31 | $9.55 | 281,774.0 | +19.06% |
| Nov, 2023 | $41.40 | $30.66 | $10.74 | 255,500.0 | +7.46% |
| Oct, 2023 | $33.52 | $26.32 | $7.20 | 122,223.0 | +12.08% |
| Sep, 2023 | $31.14 | $25.62 | $5.52 | 136,489.0 | +1.29% |
| Aug, 2023 | $37.99 | $29.12 | $8.87 | 268,386.0 | -2.99% |
| Jul, 2023 | $30.42 | $24.28 | $6.14 | 350,651.0 | +21.97% |
| Jun, 2023 | $26.39 | $23.61 | $2.78 | 116,152.0 | -0.16% |
| May, 2023 | $27.00 | $23.24 | $3.76 | 171,722.0 | -4.66% |
| Apr, 2023 | $28.00 | $22.53 | $5.47 | 111,255.0 | +13.91% |
| Mar, 2023 | $26.25 | $22.50 | $3.75 | 180,822.0 | -5.81% |
| Feb, 2023 | $25.75 | $23.25 | $2.50 | 116,924.0 | +3.47% |
| Jan, 2023 | $23.90 | $21.30 | $2.60 | 141,174.0 | +7.76% |
Acme United Corp. Stock (ACU) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $24.60 | $21.27 | $3.33 | 165,336.0 | -7.52% |
| Nov, 2022 | $25.39 | $23.25 | $2.14 | 150,621.0 | -0.96% |
| Oct, 2022 | $25.31 | $22.66 | $2.65 | 203,265.0 | +3.87% |
| Sep, 2022 | $29.38 | $21.11 | $8.27 | 136,386.0 | -19.93% |
| Aug, 2022 | $30.18 | $26.88 | $3.30 | 114,553.0 | -0.17% |
| Jul, 2022 | $33.15 | $28.65 | $4.50 | 134,132.0 | -9.06% |
| Jun, 2022 | $33.69 | $29.31 | $4.38 | 162,849.0 | -2.85% |
| May, 2022 | $34.24 | $31.07 | $3.17 | 234,735.0 | -1.18% |
| Apr, 2022 | $34.08 | $30.73 | $3.35 | 139,846.0 | -2.25% |
| Mar, 2022 | $35.59 | $32.97 | $2.63 | 121,965.0 | +2.27% |
| Feb, 2022 | $34.93 | $31.00 | $3.93 | 111,018.0 | +0.00% |
| Jan, 2022 | $34.24 | $29.82 | $4.42 | 191,297.0 | -2.08% |
1.11%
2.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):