Acme United Corporation (ACU)
NYSEAMERICAN: ACU · Real-Time Price · USD
37.07
-0.17 (-0.46%)
At close: Dec 5, 2025, 4:00 PM EST
37.07
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
Acme United Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.51 | 38.09 | 36.51 | 37.07 | 37.07 | -0.46% | 5,225 |
| Dec 4, 2025 | 37.73 | 37.73 | 37.21 | 37.24 | 37.24 | -2.41% | 3,089 |
| Dec 3, 2025 | 38.06 | 38.16 | 37.80 | 38.16 | 38.16 | 1.30% | 5,963 |
| Dec 2, 2025 | 37.02 | 37.78 | 37.02 | 37.67 | 37.67 | 3.06% | 7,456 |
| Dec 1, 2025 | 36.25 | 37.02 | 36.24 | 36.55 | 36.55 | -1.22% | 4,379 |
| Nov 28, 2025 | 36.50 | 37.56 | 36.50 | 37.00 | 37.00 | -0.13% | 8,506 |
| Nov 26, 2025 | 37.13 | 37.40 | 36.63 | 37.05 | 37.05 | -0.19% | 5,485 |
| Nov 25, 2025 | 36.60 | 37.12 | 36.31 | 37.12 | 37.12 | 1.42% | 6,755 |
| Nov 24, 2025 | 36.34 | 36.71 | 36.34 | 36.60 | 36.60 | -0.76% | 6,392 |
| Nov 21, 2025 | 35.77 | 36.94 | 35.77 | 36.88 | 36.88 | 3.89% | 8,646 |
| Nov 20, 2025 | 36.56 | 36.56 | 35.50 | 35.50 | 35.50 | -0.59% | 10,363 |
| Nov 19, 2025 | 36.05 | 36.05 | 35.70 | 35.71 | 35.71 | 0.14% | 6,581 |
| Nov 18, 2025 | 36.00 | 36.51 | 35.59 | 35.66 | 35.66 | -0.78% | 13,388 |
| Nov 17, 2025 | 36.50 | 37.34 | 35.90 | 35.94 | 35.94 | -2.52% | 8,306 |
| Nov 14, 2025 | 37.37 | 37.37 | 36.59 | 36.87 | 36.87 | -0.75% | 16,123 |
| Nov 13, 2025 | 37.05 | 37.44 | 36.75 | 37.15 | 37.15 | 1.64% | 25,672 |
| Nov 12, 2025 | 37.46 | 37.46 | 36.55 | 36.55 | 36.55 | -0.98% | 14,630 |
| Nov 11, 2025 | 36.86 | 38.13 | 36.86 | 36.91 | 36.91 | 0.11% | 11,798 |
| Nov 10, 2025 | 36.54 | 37.17 | 36.54 | 36.87 | 36.87 | 0.08% | 6,835 |
| Nov 7, 2025 | 37.00 | 37.53 | 36.47 | 36.84 | 36.84 | -1.37% | 11,909 |
| Nov 6, 2025 | 37.26 | 37.59 | 37.00 | 37.35 | 37.35 | -1.81% | 8,090 |
| Nov 5, 2025 | 37.50 | 38.04 | 37.26 | 38.04 | 38.04 | 0.96% | 5,279 |
| Nov 4, 2025 | 38.09 | 38.09 | 37.38 | 37.68 | 37.68 | -0.66% | 7,188 |
| Nov 3, 2025 | 38.19 | 38.19 | 37.50 | 37.93 | 37.93 | -0.21% | 5,945 |
| Oct 31, 2025 | 38.62 | 38.65 | 38.00 | 38.01 | 38.01 | -0.81% | 6,357 |
| Oct 30, 2025 | 39.48 | 39.48 | 38.32 | 38.32 | 38.32 | -0.18% | 8,645 |
| Oct 29, 2025 | 38.50 | 39.48 | 37.94 | 38.39 | 38.39 | -0.49% | 21,505 |
| Oct 28, 2025 | 39.19 | 39.19 | 38.50 | 38.58 | 38.58 | -0.98% | 9,155 |
| Oct 27, 2025 | 39.31 | 39.35 | 38.60 | 38.96 | 38.96 | -1.04% | 17,931 |
| Oct 24, 2025 | 38.51 | 39.37 | 38.51 | 39.37 | 39.37 | 1.34% | 4,407 |
| Oct 23, 2025 | 38.10 | 39.69 | 37.80 | 38.85 | 38.85 | 0.96% | 16,741 |
| Oct 22, 2025 | 37.75 | 38.48 | 37.55 | 38.48 | 38.48 | 1.93% | 9,215 |
| Oct 21, 2025 | 38.00 | 38.45 | 37.75 | 37.75 | 37.75 | -1.82% | 8,669 |
| Oct 20, 2025 | 38.75 | 38.77 | 37.64 | 38.45 | 38.45 | 0.60% | 9,152 |
| Oct 17, 2025 | 37.91 | 39.33 | 37.91 | 38.22 | 38.22 | 0.82% | 14,599 |
| Oct 16, 2025 | 38.04 | 38.39 | 37.78 | 37.91 | 37.91 | -1.15% | 6,195 |
| Oct 15, 2025 | 38.22 | 38.56 | 38.00 | 38.35 | 38.35 | -0.05% | 4,806 |
| Oct 14, 2025 | 38.02 | 38.85 | 37.99 | 38.37 | 38.37 | 0.37% | 8,351 |
| Oct 13, 2025 | 38.31 | 38.72 | 37.94 | 38.23 | 38.23 | -0.18% | 9,143 |
| Oct 10, 2025 | 38.60 | 39.16 | 37.81 | 38.30 | 38.30 | -1.06% | 13,450 |
| Oct 9, 2025 | 39.09 | 39.54 | 38.00 | 38.71 | 38.71 | -1.93% | 21,775 |
| Oct 8, 2025 | 39.50 | 39.65 | 38.97 | 39.47 | 39.47 | 0.56% | 8,165 |
| Oct 7, 2025 | 40.00 | 40.48 | 39.25 | 39.25 | 39.25 | -1.88% | 14,811 |
| Oct 6, 2025 | 40.00 | 41.19 | 40.00 | 40.00 | 40.00 | 0.28% | 8,841 |
| Oct 3, 2025 | 40.89 | 41.26 | 39.89 | 39.89 | 39.89 | -1.43% | 9,359 |
| Oct 2, 2025 | 41.20 | 41.29 | 40.31 | 40.47 | 40.31 | -1.80% | 9,671 |
| 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% | 8,997 |
| Sep 29, 2025 | 41.13 | 41.57 | 40.32 | 40.59 | 40.43 | -2.07% | 9,593 |
| Sep 26, 2025 | 41.71 | 41.71 | 40.80 | 41.45 | 41.29 | 0.05% | 6,171 |
| 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% | 3,968 |
| 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% | 15,560 |
| Sep 17, 2025 | 41.29 | 42.02 | 40.71 | 40.71 | 40.55 | -1.40% | 15,076 |
| Sep 16, 2025 | 40.59 | 41.29 | 40.44 | 41.29 | 41.13 | 1.42% | 11,388 |
| 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% | 31,661 |
| 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 |
| Sep 5, 2025 | 44.80 | 45.25 | 44.01 | 44.36 | 44.18 | -0.16% | 11,507 |
| Sep 4, 2025 | 42.09 | 44.43 | 42.09 | 44.43 | 44.25 | 4.91% | 20,442 |
| Sep 3, 2025 | 42.43 | 42.67 | 41.99 | 42.35 | 42.18 | -0.31% | 4,241 |
| Sep 2, 2025 | 43.02 | 43.84 | 42.48 | 42.48 | 42.31 | -1.26% | 9,349 |
| Aug 29, 2025 | 43.17 | 43.17 | 42.50 | 43.02 | 42.85 | 0.30% | 3,240 |
| Aug 28, 2025 | 41.41 | 43.44 | 40.51 | 42.89 | 42.72 | 4.56% | 13,566 |
| Aug 27, 2025 | 42.27 | 42.27 | 41.02 | 41.02 | 40.86 | -0.61% | 4,534 |
| Aug 26, 2025 | 42.35 | 42.35 | 40.32 | 41.27 | 41.11 | -1.01% | 6,497 |
| Aug 25, 2025 | 42.60 | 42.73 | 41.69 | 41.69 | 41.53 | -3.47% | 11,148 |
| Aug 22, 2025 | 41.06 | 43.22 | 41.00 | 43.19 | 43.02 | 7.84% | 12,344 |
| Aug 21, 2025 | 39.65 | 40.92 | 39.64 | 40.05 | 39.89 | 0.33% | 3,783 |
| Aug 20, 2025 | 39.98 | 40.41 | 39.82 | 39.92 | 39.76 | 1.17% | 6,808 |
| Aug 19, 2025 | 40.45 | 40.45 | 38.76 | 39.46 | 39.30 | -2.01% | 9,570 |
| Aug 18, 2025 | 41.49 | 41.65 | 40.27 | 40.27 | 40.11 | -1.59% | 4,886 |
| Aug 15, 2025 | 43.68 | 43.68 | 40.18 | 40.92 | 40.76 | -4.86% | 22,431 |
| Aug 14, 2025 | 44.00 | 44.00 | 42.79 | 43.01 | 42.84 | -3.52% | 6,956 |
| Aug 13, 2025 | 43.40 | 44.64 | 43.23 | 44.58 | 44.40 | 2.72% | 7,931 |
| Aug 12, 2025 | 41.95 | 43.49 | 41.95 | 43.40 | 43.23 | 3.93% | 9,497 |
| Aug 11, 2025 | 41.61 | 42.13 | 41.51 | 41.76 | 41.59 | 2.08% | 5,411 |
| Aug 8, 2025 | 41.42 | 42.08 | 40.91 | 40.91 | 40.75 | 0.61% | 3,844 |
| Aug 7, 2025 | 41.40 | 42.20 | 40.26 | 40.66 | 40.50 | -2.00% | 13,244 |
| Aug 6, 2025 | 41.20 | 42.06 | 41.20 | 41.49 | 41.33 | -0.12% | 5,658 |
| Aug 5, 2025 | 40.76 | 41.95 | 40.52 | 41.54 | 41.38 | 0.85% | 8,037 |
| Aug 4, 2025 | 40.00 | 41.26 | 40.00 | 41.19 | 41.03 | 2.64% | 5,358 |
| Aug 1, 2025 | 40.00 | 40.35 | 39.90 | 40.13 | 39.97 | -0.12% | 10,588 |
| Jul 31, 2025 | 40.94 | 41.05 | 40.01 | 40.18 | 40.02 | -1.03% | 6,866 |
| Jul 30, 2025 | 42.50 | 42.50 | 40.46 | 40.60 | 40.44 | -4.72% | 7,248 |
| Jul 29, 2025 | 43.07 | 43.07 | 42.15 | 42.61 | 42.44 | 0.12% | 6,941 |
| Jul 28, 2025 | 42.98 | 43.47 | 42.56 | 42.56 | 42.39 | -1.66% | 9,526 |
| Jul 25, 2025 | 43.52 | 43.82 | 42.36 | 43.28 | 43.11 | -0.30% | 8,718 |
| Jul 24, 2025 | 43.14 | 43.86 | 42.74 | 43.41 | 43.24 | -0.07% | 10,747 |
| Jul 23, 2025 | 42.39 | 43.99 | 41.51 | 43.44 | 43.27 | 4.30% | 15,861 |
| Jul 22, 2025 | 42.64 | 42.76 | 41.36 | 41.65 | 41.49 | -1.00% | 14,087 |
| Jul 21, 2025 | 42.20 | 42.65 | 41.28 | 42.07 | 41.90 | 1.11% | 7,337 |
| Jul 18, 2025 | 42.30 | 42.30 | 41.00 | 41.61 | 41.45 | -0.93% | 11,717 |
| Jul 17, 2025 | 41.34 | 42.24 | 41.03 | 42.00 | 41.83 | 0.91% | 8,333 |