Acme United Corporation (ACU)
AMEX: ACU
· Real-Time Price · USD
40.04
-0.43 (-1.06%)
At close: Oct 03, 2025, 3:59 PM
40.68
1.60%
After-hours: Oct 03, 2025, 06:19 PM EDT
ACU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 40.89 | 41.26 | 39.89 | 39.89 | 39.89 | -1.43% | 9,400 |
| Oct 2, 2025 | 41.20 | 41.29 | 40.31 | 40.47 | 40.31 | -1.80% | 9,700 |
| Oct 1, 2025 | 41.02 | 41.21 | 40.10 | 41.21 | 41.05 | 0.07% | 8,411 |
| Sep 30, 2025 | 40.67 | 41.24 | 40.26 | 41.18 | 41.02 | 1.45% | 9,000 |
| Sep 29, 2025 | 41.13 | 41.57 | 40.32 | 40.59 | 40.43 | -2.07% | 9,600 |
| Sep 26, 2025 | 41.71 | 41.71 | 40.80 | 41.45 | 41.29 | 0.05% | 6,200 |
| Sep 25, 2025 | 41.17 | 42.13 | 41.17 | 41.43 | 41.27 | -0.50% | 3,328 |
| Sep 24, 2025 | 41.20 | 42.51 | 41.20 | 41.64 | 41.48 | 1.49% | 4,000 |
| Sep 23, 2025 | 42.34 | 42.65 | 40.91 | 41.03 | 40.87 | -2.91% | 12,514 |
| Sep 22, 2025 | 43.08 | 43.16 | 42.20 | 42.26 | 42.09 | -2.83% | 15,031 |
| Sep 19, 2025 | 42.45 | 43.70 | 41.19 | 43.49 | 43.32 | 1.47% | 56,405 |
| Sep 18, 2025 | 40.81 | 42.90 | 40.81 | 42.86 | 42.69 | 5.28% | 15,600 |
| Sep 17, 2025 | 41.29 | 42.02 | 40.71 | 40.71 | 40.55 | -1.40% | 15,100 |
| Sep 16, 2025 | 40.59 | 41.29 | 40.44 | 41.29 | 41.13 | 1.42% | 11,400 |
| Sep 15, 2025 | 40.82 | 41.51 | 40.59 | 40.71 | 40.55 | -0.78% | 9,512 |
| Sep 12, 2025 | 43.26 | 43.26 | 40.79 | 41.03 | 40.87 | -6.13% | 31,700 |
| Sep 11, 2025 | 42.36 | 43.71 | 42.06 | 43.71 | 43.54 | 4.52% | 10,143 |
| Sep 10, 2025 | 42.85 | 42.85 | 41.70 | 41.82 | 41.65 | -2.06% | 11,224 |
| Sep 9, 2025 | 44.08 | 44.36 | 42.70 | 42.70 | 42.53 | -2.69% | 15,517 |
| Sep 8, 2025 | 43.77 | 44.99 | 43.77 | 43.88 | 43.71 | -1.08% | 6,600 |
Page 1 of 136