Acme United Corporation ACU
AMEX · United States · Distribution Services
$63.39-0.03 (-0.05%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $63.63 | +0.33% | $63.38 | $63.64 | $62.33 | 8.76K |
| 2026-09-30 | $63.42 | -0.47% | $63.98 | $63.98 | $62.60 | 32.50K |
| 2026-09-29 | $63.72 | -0.06% | $63.21 | $64.87 | $62.55 | 38.60K |
| 2026-09-28 | $63.76 | +1.61% | $62.65 | $64.18 | $62.56 | 73.40K |
| 2026-09-25 | $62.75 | -0.88% | $62.60 | $63.18 | $62.35 | 25.40K |
| 2026-09-24 | $63.31 | +0.88% | $62.89 | $63.44 | $62.60 | 26.70K |
| 2026-09-23 | $62.76 | -0.99% | $63.06 | $63.06 | $62.06 | 45.00K |
| 2026-09-22 | $63.39 | +2.66% | $62.00 | $63.67 | $62.00 | 52.00K |
| 2026-09-21 | $61.75 | +0.41% | $61.56 | $62.04 | $61.35 | 24.80K |
| 2026-09-18 | $61.50 | -0.71% | $61.51 | $62.73 | $60.50 | 87.00K |
| 2026-09-17 | $61.94 | -0.03% | $61.92 | $63.69 | $60.76 | 115.40K |
| 2026-09-16 | $61.96 | +1.27% | $61.07 | $63.09 | $60.13 | 92.20K |
| 2026-09-15 | $61.18 | +1.02% | $59.92 | $61.37 | $59.74 | 42.60K |
| 2026-09-14 | $60.56 | -0.26% | $60.71 | $62.15 | $60.18 | 160.90K |
| 2026-09-11 | $60.72 | -1.03% | $61.31 | $61.32 | $59.85 | 27.70K |
| 2026-09-10 | $61.35 | -0.79% | $60.79 | $61.80 | $60.79 | 25.10K |
| 2026-09-09 | $61.84 | +1.18% | $61.15 | $61.84 | $60.67 | 30.50K |
| 2026-09-08 | $61.12 | -3.20% | $62.99 | $62.99 | $59.95 | 27.20K |
| 2026-09-04 | $63.14 | -0.02% | $63.02 | $63.36 | $62.34 | 15.00K |
| 2026-09-03 | $63.15 | -1.05% | $63.82 | $63.87 | $62.43 | 25.20K |
| 2026-09-02 | $63.82 | +1.46% | $62.77 | $64.05 | $62.16 | 48.60K |
| 2026-09-01 | $62.90 | +0.93% | $62.83 | $63.29 | $60.78 | 27.60K |
| 2026-08-31 | $62.32 | -1.17% | $63.18 | $64.17 | $61.48 | 41.50K |
| 2026-08-28 | $63.06 | +0.56% | $62.95 | $64.12 | $62.04 | 20.60K |
| 2026-08-27 | $62.71 | +0.69% | $61.21 | $62.98 | $61.21 | 21.40K |
| 2026-08-26 | $62.28 | +0.42% | $62.20 | $63.14 | $60.61 | 35.20K |
| 2026-08-25 | $62.02 | +0.67% | $61.88 | $62.88 | $60.68 | 38.20K |
| 2026-08-24 | $61.61 | +1.07% | $61.64 | $62.47 | $60.73 | 36.40K |
| 2026-08-21 | $60.96 | -1.84% | $61.69 | $62.39 | $60.50 | 36.00K |
| 2026-08-20 | $62.10 | +1.70% | $60.92 | $63.35 | $60.21 | 44.30K |
| 2026-08-19 | $61.06 | -2.82% | $62.60 | $63.40 | $60.96 | 28.40K |
| 2026-08-18 | $62.83 | +1.49% | $60.13 | $63.26 | $60.13 | 52.40K |
| 2026-08-17 | $61.91 | +2.50% | $60.50 | $63.17 | $59.89 | 70.50K |
| 2026-08-14 | $60.40 | -0.61% | $61.03 | $61.05 | $58.09 | 19.90K |
| 2026-08-13 | $60.77 | +1.98% | $60.19 | $61.26 | $59.80 | 22.90K |
| 2026-08-12 | $59.59 | +3.91% | $57.47 | $59.59 | $57.47 | 31.80K |
| 2026-08-11 | $57.35 | +1.38% | $57.48 | $58.56 | $57.16 | 21.90K |
| 2026-08-10 | $56.57 | +1.04% | $55.99 | $58.82 | $55.91 | 81.70K |
| 2026-08-07 | $55.99 | -0.32% | $55.74 | $56.19 | $54.91 | 15.40K |
| 2026-08-06 | $56.17 | +1.34% | $56.00 | $56.82 | $54.62 | 31.70K |
| 2026-08-05 | $55.43 | -0.57% | $55.67 | $56.35 | $55.00 | 25.10K |
| 2026-08-04 | $55.75 | -3.33% | $57.28 | $57.36 | $54.71 | 67.70K |
| 2026-08-03 | $57.67 | +1.42% | $56.86 | $58.01 | $56.86 | 18.40K |
| 2026-07-31 | $56.86 | +1.12% | $56.18 | $57.54 | $56.00 | 14.20K |
| 2026-07-30 | $56.23 | -6.13% | $59.00 | $59.37 | $55.70 | 51.80K |
| 2026-07-29 | $59.90 | +0.59% | $58.00 | $60.07 | $58.00 | 57.80K |
| 2026-07-28 | $59.55 | +4.79% | $57.50 | $59.55 | $57.50 | 47.10K |
| 2026-07-27 | $56.83 | +5.36% | $54.51 | $57.51 | $53.67 | 54.40K |
| 2026-07-24 | $53.94 | +2.84% | $46.17 | $55.43 | $46.17 | 58.20K |
| 2026-07-23 | $52.45 | +14.27% | $48.00 | $52.82 | $48.00 | 33.00K |
| 2026-07-22 | $45.90 | -1.54% | $46.60 | $46.60 | $45.31 | 23.20K |
| 2026-07-21 | $46.62 | -0.81% | $47.40 | $47.50 | $46.62 | 12.90K |
| 2026-07-20 | $47.00 | -1.16% | $47.92 | $47.92 | $46.42 | 21.50K |
| 2026-07-17 | $47.55 | +0.06% | $47.15 | $48.24 | $46.94 | 11.20K |
| 2026-07-16 | $47.52 | +0.49% | $47.11 | $47.56 | $46.51 | 4.30K |
| 2026-07-15 | $47.29 | +1.18% | $47.58 | $47.58 | $47.25 | 3.50K |
| 2026-07-14 | $46.74 | -1.52% | $47.99 | $47.99 | $46.74 | 4.10K |
| 2026-07-13 | $47.46 | +0.34% | $47.33 | $47.46 | $47.09 | 4.50K |
| 2026-07-10 | $47.30 | -1.48% | $47.71 | $48.40 | $47.23 | 13.70K |
| 2026-07-09 | $48.01 | +0.46% | $48.00 | $48.79 | $47.48 | 10.30K |
| 2026-07-08 | $47.79 | +0.61% | $47.55 | $48.59 | $47.01 | 8.60K |
| 2026-07-07 | $47.50 | +1.04% | $47.46 | $48.20 | $47.46 | 10.10K |
| 2026-07-06 | $47.01 | -1.26% | $46.67 | $48.63 | $46.67 | 8.30K |
| 2026-07-02 | $47.61 | -2.04% | $43.96 | $48.40 | $43.96 | 3.10K |
| 2026-07-01 | $48.60 | +1.84% | $48.05 | $49.27 | $47.71 | 13.20K |
| 2026-06-30 | $47.72 | -1.06% | $48.61 | $48.90 | $46.99 | 31.30K |
| 2026-06-29 | $48.23 | -1.45% | $48.32 | $48.54 | $47.17 | 30.00K |
| 2026-06-26 | $48.94 | +2.90% | $47.60 | $50.00 | $46.84 | 103.50K |
| 2026-06-25 | $47.56 | +1.75% | $46.13 | $47.56 | $46.13 | 7.40K |
| 2026-06-24 | $46.74 | +1.34% | $46.63 | $47.52 | $45.87 | 13.20K |
| 2026-06-23 | $46.12 | +2.33% | $45.28 | $46.22 | $45.28 | 14.10K |
| 2026-06-22 | $45.07 | -0.68% | $45.72 | $45.72 | $44.76 | 12.80K |
| 2026-06-18 | $45.38 | +2.46% | $45.10 | $45.64 | $44.00 | 37.90K |
| 2026-06-17 | $44.29 | -0.34% | $44.51 | $45.38 | $44.14 | 14.40K |
| 2026-06-16 | $44.44 | -1.20% | $44.63 | $46.23 | $44.44 | 16.90K |
| 2026-06-15 | $44.98 | -1.25% | $43.51 | $46.23 | $43.51 | 12.80K |
| 2026-06-12 | $45.55 | +0.15% | $45.45 | $46.05 | $45.45 | 9.20K |
| 2026-06-11 | $45.48 | +1.38% | $44.47 | $45.91 | $44.47 | 22.40K |
| 2026-06-10 | $44.86 | +1.91% | $44.02 | $45.02 | $44.02 | 12.70K |
| 2026-06-09 | $44.02 | +1.10% | $43.64 | $44.52 | $42.25 | 12.30K |
| 2026-06-08 | $43.54 | -0.43% | $43.37 | $44.30 | $43.00 | 10.10K |
| 2026-06-05 | $43.73 | -0.97% | $43.51 | $44.43 | $43.51 | 16.20K |
| 2026-06-04 | $44.16 | +3.81% | $42.62 | $44.34 | $42.62 | 16.10K |
| 2026-06-03 | $42.54 | +1.09% | $41.78 | $43.59 | $41.78 | 13.70K |
| 2026-06-02 | $42.08 | -1.17% | $42.28 | $42.78 | $42.08 | 11.90K |
| 2026-06-01 | $42.58 | +0.90% | $41.78 | $42.97 | $41.78 | 11.30K |
| 2026-05-29 | $42.20 | -0.52% | $42.50 | $42.50 | $42.05 | 13.30K |
| 2026-05-28 | $42.42 | +2.00% | $41.36 | $42.58 | $41.36 | 22.00K |
| 2026-05-27 | $41.59 | -1.12% | $42.04 | $42.93 | $41.52 | 11.00K |
| 2026-05-26 | $42.06 | -0.24% | $42.43 | $42.68 | $40.99 | 39.10K |