Get the Stockscreener App
53.94
2.84%
1.49
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 July 24, 2026, is $53.94.
- Acme United Corp. all-time high stock price is $55.43, occurred on July 24, 2026.
- 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 314.60% to $53.94 now.
- The 52-week high stock price for ACU is $55.43, representing a 2.76% increase from the current share price, occurred on July 24, 2026.
- The 52-week low stock price for ACU is $35.50, indicating a -34.19% 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 |
|---|---|---|---|---|---|
| Jul 24, 2026 | $55.43 | $46.17 | $9.26 | 58,217.0 | +2.84% |
| Jul 23, 2026 | $52.82 | $48.00 | $4.82 | 33,014.0 | +14.27% |
| Jul 22, 2026 | $46.60 | $45.31 | $1.29 | 23,197.0 | -1.54% |
| Jul 21, 2026 | $47.50 | $46.62 | $0.88 | 12,915.0 | -0.81% |
| Jul 20, 2026 | $47.91 | $46.42 | $1.49 | 21,486.0 | -1.16% |
| Jul 17, 2026 | $48.24 | $46.94 | $1.30 | 11,220.0 | +0.06% |
| Jul 16, 2026 | $47.56 | $46.51 | $1.05 | 4,274.0 | +0.49% |
| Jul 15, 2026 | $47.58 | $47.25 | $0.325 | 3,512.0 | +1.18% |
| Jul 14, 2026 | $47.99 | $46.74 | $1.25 | 4,077.0 | -1.52% |
| Jul 13, 2026 | $47.46 | $47.09 | $0.3699 | 4,471.0 | +0.34% |
| Jul 10, 2026 | $48.40 | $47.23 | $1.17 | 13,679.0 | -1.48% |
| Jul 09, 2026 | $48.79 | $47.48 | $1.31 | 10,292.0 | +0.46% |
| Jul 08, 2026 | $48.59 | $47.01 | $1.58 | 8,599.0 | +0.61% |
| Jul 07, 2026 | $48.20 | $47.46 | $0.74 | 10,056.0 | +1.04% |
| Jul 06, 2026 | $48.63 | $46.67 | $1.96 | 8,278.0 | -1.26% |
| Jul 02, 2026 | $48.40 | $43.96 | $4.44 | 3,083.0 | -2.04% |
| Jul 01, 2026 | $49.27 | $47.71 | $1.56 | 13,223.0 | +1.84% |
| Jun 30, 2026 | $48.90 | $46.99 | $1.90 | 31,342.0 | -1.06% |
| Jun 29, 2026 | $48.54 | $47.17 | $1.37 | 30,022.0 | -1.45% |
| Jun 26, 2026 | $50.00 | $46.84 | $3.16 | 103,469.0 | +2.90% |
| Jun 25, 2026 | $47.56 | $46.13 | $1.43 | 7,416.0 | +1.75% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $55.43 | $43.96 | $11.47 | 301,810.0 | +13.03% |
| Jun, 2026 | $50.00 | $41.78 | $8.22 | 430,380.0 | +13.08% |
| May, 2026 | $43.53 | $39.31 | $4.22 | 444,925.0 | +3.53% |
| 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% |
1.87%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):