Acme United Corporation (ACU)
AMEX: ACU
· Real-Time Price · USD
44.55
0.12 (0.27%)
At close: Sep 05, 2025, 3:59 PM
44.36
-0.43%
After-hours: Sep 05, 2025, 05:29 PM EDT
ACU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 44.80 | 45.25 | 44.01 | 44.36 | 44.36 | -0.16% | 11,507 |
| Sep 4, 2025 | 42.09 | 44.43 | 42.09 | 44.43 | 44.43 | 4.91% | 20,442 |
| Sep 3, 2025 | 42.43 | 42.67 | 41.99 | 42.35 | 42.35 | -0.31% | 4,241 |
| Sep 2, 2025 | 43.02 | 43.84 | 42.48 | 42.48 | 42.48 | -1.26% | 9,349 |
| Aug 29, 2025 | 43.17 | 43.17 | 42.50 | 43.02 | 43.02 | 0.30% | 3,240 |
| Aug 28, 2025 | 41.41 | 43.44 | 40.51 | 42.89 | 42.89 | 4.56% | 13,600 |
| Aug 27, 2025 | 42.27 | 42.27 | 41.02 | 41.02 | 41.02 | -0.61% | 4,534 |
| Aug 26, 2025 | 42.35 | 42.35 | 40.32 | 41.27 | 41.27 | -1.01% | 6,500 |
| Aug 25, 2025 | 42.60 | 42.73 | 41.69 | 41.69 | 41.69 | -3.47% | 11,148 |
| Aug 22, 2025 | 41.06 | 43.22 | 41.00 | 43.19 | 43.19 | 7.84% | 12,344 |
| Aug 21, 2025 | 39.65 | 40.92 | 39.64 | 40.05 | 40.05 | 0.33% | 3,800 |
| Aug 20, 2025 | 39.98 | 40.41 | 39.82 | 39.92 | 39.92 | 1.17% | 6,808 |
| Aug 19, 2025 | 40.44 | 40.44 | 38.76 | 39.46 | 39.46 | -2.01% | 9,600 |
| Aug 18, 2025 | 41.49 | 41.65 | 40.27 | 40.27 | 40.27 | -1.59% | 4,900 |
| Aug 15, 2025 | 43.68 | 43.68 | 40.18 | 40.92 | 40.92 | -4.86% | 22,431 |
| Aug 14, 2025 | 44.00 | 44.00 | 42.79 | 43.01 | 43.01 | -3.52% | 7,000 |
| 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 |