Acme United Corporation (ACU)
AMEX: ACU
· Real-Time Price · USD
42.92
2.87 (7.17%)
At close: Aug 22, 2025, 3:59 PM
44.00
2.50%
After-hours: Aug 22, 2025, 05:56 PM EDT
ACU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 41.06 | 43.22 | 41.00 | 43.19 | 43.19 | 7.84% | 12,343 |
| 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 |
| 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 |