Acme United Corp. (ACU)

Overview News Price History Discussions Forecast Stock Split Dividend History

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 26, 2026, is $42.90.

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 229.75% to $42.90 now.
The 52-week high stock price for ACU is $47.31, representing a 10.28% increase from the current share price, occurred on March 16, 2026.
The 52-week low stock price for ACU is $35.50, indicating a -17.25% 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 26, 2026	$42.68	$40.99	$1.69	2,413.0	+1.23%
May 22, 2026	$43.22	$41.77	$1.45	24,287.0	-2.43%
May 21, 2026	$43.53	$41.98	$1.55	35,844.0	+1.93%
May 20, 2026	$42.68	$41.85	$0.83	14,532.0	+0.71%
May 19, 2026	$42.28	$39.84	$2.44	33,035.0	+1.18%
May 18, 2026	$42.83	$41.06	$1.77	22,754.0	+2.16%
May 15, 2026	$41.58	$40.51	$1.07	39,006.0	-2.33%
May 14, 2026	$42.09	$40.91	$1.19	19,019.0	+2.86%
May 13, 2026	$41.95	$39.31	$2.64	66,592.0	-1.39%
May 12, 2026	$42.03	$40.95	$1.08	7,595.0	-1.20%
May 11, 2026	$41.98	$41.20	$0.785	10,012.0	-0.02%
May 08, 2026	$41.86	$41.19	$0.67	8,406.0	-0.50%
May 07, 2026	$42.61	$41.82	$0.79	4,383.0	-0.95%
May 06, 2026	$42.75	$42.22	$0.5264	14,791.0	+0.74%
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%

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	$43.53	$39.31	$4.22	362,033.0	+4.71%
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%