Acme United Corporation (ACU)
AMEX: ACU
· Real-Time Price · USD
43.51
-1.07 (-2.40%)
At close: Aug 14, 2025, 3:59 PM
43.01
-1.15%
After-hours: Aug 14, 2025, 05:54 PM EDT
ACU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 44.00 | 44.00 | 43.01 | 43.01 | 43.01 | -3.52% | 6,879 |
| Aug 13, 2025 | 43.40 | 44.64 | 43.23 | 44.58 | 44.58 | 2.72% | 7,931 |
| Aug 12, 2025 | 41.95 | 43.49 | 41.95 | 43.40 | 43.40 | 3.93% | 9,500 |
| Aug 11, 2025 | 41.61 | 42.13 | 41.51 | 41.76 | 41.76 | 2.08% | 5,411 |
| Aug 8, 2025 | 41.42 | 42.08 | 40.91 | 40.91 | 40.91 | 0.61% | 3,844 |
| Aug 7, 2025 | 41.40 | 42.20 | 40.26 | 40.66 | 40.66 | -2.00% | 13,244 |
| Aug 6, 2025 | 41.20 | 42.06 | 41.20 | 41.49 | 41.49 | -0.12% | 5,700 |
| Aug 5, 2025 | 40.76 | 41.95 | 40.52 | 41.54 | 41.54 | 0.85% | 8,037 |
| Aug 4, 2025 | 40.00 | 41.26 | 40.00 | 41.19 | 41.19 | 2.64% | 5,400 |
| Aug 1, 2025 | 40.00 | 40.35 | 39.90 | 40.13 | 40.13 | -0.12% | 10,600 |
| Jul 31, 2025 | 40.94 | 41.05 | 40.01 | 40.18 | 40.18 | -1.03% | 6,900 |
| Jul 30, 2025 | 42.50 | 42.50 | 40.46 | 40.60 | 40.60 | -4.72% | 7,248 |
| Jul 29, 2025 | 43.07 | 43.07 | 42.15 | 42.61 | 42.61 | 0.12% | 6,941 |
| Jul 28, 2025 | 42.98 | 43.47 | 42.56 | 42.56 | 42.56 | -1.66% | 9,526 |
| Jul 25, 2025 | 43.52 | 43.82 | 42.36 | 43.28 | 43.28 | -0.30% | 8,718 |
| Jul 24, 2025 | 43.14 | 43.86 | 42.74 | 43.41 | 43.41 | -0.07% | 10,747 |
| Jul 23, 2025 | 42.39 | 43.99 | 41.51 | 43.44 | 43.44 | 4.30% | 15,900 |
| Jul 22, 2025 | 42.64 | 42.76 | 41.36 | 41.65 | 41.65 | -1.00% | 14,100 |
| Jul 21, 2025 | 42.20 | 42.65 | 41.28 | 42.07 | 42.07 | 1.11% | 7,337 |
| Jul 18, 2025 | 42.30 | 42.30 | 41.00 | 41.61 | 41.61 | -0.93% | 11,717 |