Acme United Corporation (ACU)
NYSEAMERICAN: ACU · Real-Time Price · USD
63.48
-0.69 (-1.08%)
Oct 23, 2026, 4:00 PM EDT - Market closed
Acme United Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 63.62 | 63.80 | 63.15 | 63.48 | 63.48 | -1.08% | 19,444 |
| Oct 22, 2026 | 63.06 | 64.46 | 62.87 | 64.17 | 64.17 | 1.53% | 20,431 |
| Oct 21, 2026 | 63.63 | 63.63 | 62.74 | 63.20 | 63.20 | -0.60% | 47,142 |
| Oct 20, 2026 | 61.52 | 64.56 | 61.52 | 63.58 | 63.58 | 3.94% | 67,412 |
| Oct 19, 2026 | 61.42 | 62.19 | 60.98 | 61.17 | 61.17 | -0.57% | 25,445 |
| Oct 16, 2026 | 62.30 | 62.58 | 60.80 | 61.52 | 61.52 | -0.71% | 21,670 |
| Oct 15, 2026 | 61.65 | 62.31 | 60.29 | 61.96 | 61.96 | 0.94% | 32,987 |
| Oct 14, 2026 | 62.11 | 62.48 | 60.84 | 61.38 | 61.38 | -1.59% | 39,626 |
| Oct 13, 2026 | 61.93 | 62.46 | 61.29 | 62.37 | 62.37 | -0.21% | 17,772 |
| Oct 12, 2026 | 62.06 | 62.50 | 61.50 | 62.50 | 62.50 | 0.56% | 19,803 |
| Oct 9, 2026 | 61.91 | 62.91 | 61.81 | 62.15 | 62.15 | 0.34% | 23,608 |
| Oct 8, 2026 | 62.29 | 62.91 | 61.35 | 61.94 | 61.94 | -0.06% | 51,163 |
| Oct 7, 2026 | 62.94 | 63.39 | 61.62 | 61.98 | 61.98 | -1.82% | 28,675 |
| Oct 6, 2026 | 63.77 | 63.95 | 62.75 | 63.13 | 63.13 | -0.89% | 20,855 |
| Oct 5, 2026 | 63.83 | 64.12 | 62.63 | 63.70 | 63.70 | 0.31% | 38,283 |
| Oct 2, 2026 | 63.46 | 63.77 | 61.86 | 63.50 | 63.50 | 0.81% | 34,982 |
| Oct 1, 2026 | 63.38 | 63.75 | 62.33 | 63.15 | 62.99 | -0.43% | 20,354 |
| Sep 30, 2026 | 63.98 | 63.98 | 62.60 | 63.42 | 63.26 | -0.47% | 32,543 |
| Sep 29, 2026 | 63.21 | 64.87 | 62.55 | 63.72 | 63.56 | -0.06% | 38,556 |
| Sep 28, 2026 | 62.65 | 64.18 | 62.56 | 63.76 | 63.60 | 1.61% | 73,412 |
| Sep 25, 2026 | 62.60 | 63.18 | 62.35 | 62.75 | 62.59 | -0.88% | 25,400 |
| Sep 24, 2026 | 62.89 | 63.44 | 62.60 | 63.31 | 63.15 | 0.88% | 26,734 |
| Sep 23, 2026 | 63.06 | 63.06 | 62.06 | 62.76 | 62.60 | -0.99% | 45,050 |
| Sep 22, 2026 | 62.00 | 63.67 | 62.00 | 63.39 | 63.23 | 2.66% | 51,954 |
| Sep 21, 2026 | 61.56 | 62.04 | 61.35 | 61.75 | 61.59 | 0.41% | 24,840 |
| Sep 18, 2026 | 61.51 | 62.73 | 60.50 | 61.50 | 61.34 | -0.71% | 86,997 |
| Sep 17, 2026 | 61.92 | 63.70 | 60.76 | 61.94 | 61.78 | -0.03% | 115,391 |
| Sep 16, 2026 | 61.07 | 63.09 | 60.13 | 61.96 | 61.80 | 1.27% | 92,196 |
| Sep 15, 2026 | 59.92 | 61.37 | 59.74 | 61.18 | 61.02 | 1.02% | 42,606 |
| Sep 14, 2026 | 60.71 | 62.15 | 60.18 | 60.56 | 60.41 | -0.26% | 160,882 |
| Sep 11, 2026 | 61.31 | 61.32 | 59.85 | 60.72 | 60.57 | -1.03% | 27,711 |
| Sep 10, 2026 | 60.79 | 61.80 | 60.79 | 61.35 | 61.19 | -0.79% | 25,140 |
| Sep 9, 2026 | 61.15 | 61.84 | 60.67 | 61.84 | 61.68 | 1.18% | 30,485 |
| Sep 8, 2026 | 62.99 | 62.99 | 59.95 | 61.12 | 60.97 | -3.20% | 27,171 |
| Sep 4, 2026 | 63.02 | 63.36 | 62.34 | 63.14 | 62.98 | -0.02% | 14,989 |
| Sep 3, 2026 | 63.82 | 63.87 | 62.43 | 63.15 | 62.99 | -1.05% | 25,204 |
| Sep 2, 2026 | 62.77 | 64.05 | 62.16 | 63.82 | 63.66 | 1.46% | 48,590 |
| Sep 1, 2026 | 62.83 | 63.29 | 60.78 | 62.90 | 62.74 | 0.93% | 27,573 |
| Aug 31, 2026 | 63.18 | 64.17 | 61.48 | 62.32 | 62.16 | -1.17% | 41,509 |
| Aug 28, 2026 | 62.95 | 64.12 | 62.04 | 63.06 | 62.90 | 0.56% | 20,620 |
| Aug 27, 2026 | 61.21 | 62.98 | 61.21 | 62.71 | 62.55 | 0.69% | 21,428 |
| Aug 26, 2026 | 62.20 | 63.14 | 60.61 | 62.28 | 62.12 | 0.42% | 35,237 |
| Aug 25, 2026 | 61.88 | 62.88 | 60.68 | 62.02 | 61.86 | 0.67% | 38,165 |
| Aug 24, 2026 | 61.64 | 62.47 | 60.73 | 61.61 | 61.45 | 1.07% | 36,355 |
| Aug 21, 2026 | 61.69 | 62.39 | 60.50 | 60.96 | 60.81 | -1.84% | 35,986 |
| Aug 20, 2026 | 60.92 | 63.35 | 60.21 | 62.10 | 61.94 | 1.70% | 44,343 |
| Aug 19, 2026 | 62.60 | 63.40 | 60.96 | 61.06 | 60.91 | -2.82% | 28,389 |
| Aug 18, 2026 | 60.13 | 63.26 | 60.13 | 62.83 | 62.67 | 1.49% | 52,391 |
| Aug 17, 2026 | 60.50 | 63.17 | 59.89 | 61.91 | 61.75 | 2.50% | 70,498 |
| Aug 14, 2026 | 61.03 | 61.05 | 58.09 | 60.40 | 60.25 | -0.61% | 19,895 |