39.34
price up icon1.23%   0.45
after-market After Hours: 39.34
loading

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 27, 2025, is $39.34.
  • 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 202.38% to $39.34 now.
  • The 52-week high stock price for ACU is $50.00, representing a 27.10% increase from the current share price, occurred on July 29, 2024.
  • The 52-week low stock price for ACU is $32.85, indicating a -16.50% decrease from the current share price, occurred on August 05, 2024.
  • The closing price of Acme United Corp. (ACU) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
May 27, 2025 $39.97 $39.05 $0.92 8,387.0 +1.16%
May 23, 2025 $38.89 $38.16 $0.735 7,549.0 +0.70%
May 22, 2025 $39.02 $38.23 $0.785 9,341.0 -1.35%
May 21, 2025 $39.78 $38.74 $1.04 7,357.0 -0.43%
May 20, 2025 $40.02 $39.32 $0.70 8,546.0 -2.21%
May 19, 2025 $40.48 $39.01 $1.47 9,960.0 +1.00%
May 16, 2025 $40.21 $39.26 $0.95 23,897.0 +0.84%
May 15, 2025 $40.19 $39.25 $0.94 14,529.0 -0.95%
May 14, 2025 $39.86 $38.19 $1.67 21,281.0 +2.26%
May 13, 2025 $39.24 $38.55 $0.688 12,323.0 +2.50%
May 12, 2025 $39.29 $38.00 $1.29 20,687.0 +0.42%
May 09, 2025 $38.02 $37.28 $0.7449 9,329.0 -1.15%
May 08, 2025 $39.20 $37.23 $1.97 14,395.0 +0.21%
May 07, 2025 $38.50 $37.80 $0.695 12,340.0 -0.23%
May 06, 2025 $38.32 $36.85 $1.47 9,523.0 +1.54%
May 05, 2025 $38.35 $37.50 $0.8499 12,179.0 -1.56%
May 02, 2025 $39.00 $38.18 $0.82 14,879.0 +1.03%
May 01, 2025 $39.36 $37.59 $1.77 11,382.0 -1.48%
Apr 30, 2025 $39.15 $37.98 $1.17 17,572.0 -3.43%
Apr 29, 2025 $40.60 $39.64 $0.96 10,441.0 -1.16%

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 2025

Month High Low High - Low Volume % Change
May, 2025 $40.48 $36.85 $3.63 227,884.0 +2.13%
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%

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%
household_personal_products YSG
$5.38
price up icon 10.25%
$53.36
price down icon 2.75%
household_personal_products EL
$67.06
price up icon 5.28%
household_personal_products CLX
$130.35
price down icon 0.40%
household_personal_products CHD
$97.91
price up icon 2.05%
$23.93
price up icon 0.88%
Cap:     |  Volume (24h):