Skip to main content
ACU logo

Acme United Corporation

ACUNYSEAMERICANConsumer StaplesHousehold & Personal Products

$63.58Today:- (-)1Y +65.17%

As of Oct 26, 2026 close

Market cap
$263.28M
P/E (TTM)
26.82
Forward P/E
28.47
Dividend yield
1.00%
52-week range
$35.50$64.87
Volume (live)
-
Avg. volume (3M)
40.26K

Acme United (ACU) Historical Stock Prices

Analyze Acme United (ACU) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Acme United (ACU) Interactive Price Chart

Interactive historical price chart showing Acme United stock price movements and trends across multiple time periods.

Loading chart...

ACU Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ACU historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202663.4764.2063.4763.5863.5822.30K
Oct 23, 202663.6263.8063.1563.4863.4819.45K
Oct 22, 202663.0664.4662.8764.1764.1720.46K
Oct 21, 202663.6363.6362.7463.2063.2047.14K
Oct 20, 202661.5264.5661.5263.5863.5867.41K
Oct 19, 202661.4262.1960.9861.1761.1725.45K
Oct 16, 202662.3062.5860.8061.5261.5221.67K
Oct 15, 202661.6562.3160.2961.9661.9632.99K
Oct 14, 202662.1162.4860.8461.3861.3839.63K
Oct 13, 202661.9262.4661.2962.3762.3717.77K
Oct 12, 202662.0662.5061.5062.5062.5019.80K
Oct 9, 202661.9162.9161.8162.1562.1523.61K
Oct 8, 202662.2962.9161.3561.9461.9451.16K
Oct 7, 202662.9463.3961.6261.9861.9828.68K
Oct 6, 202663.7763.9562.7563.1363.1320.86K
Oct 5, 202663.8364.1262.6363.7063.7038.28K
Oct 2, 202663.4663.7761.8663.5063.5034.98K
Oct 1, 202663.3863.7562.3363.1562.9920.35K
Sep 30, 202663.9863.9862.6063.4263.2632.54K
Sep 29, 202663.2164.8762.5563.7263.5638.56K
Sep 28, 202662.6564.1862.5663.7663.6073.41K
Sep 25, 202662.6063.1862.3562.7562.5925.40K
Sep 24, 202662.8963.4462.6063.3163.1526.73K
Sep 23, 202663.0663.0662.0662.7662.6045.05K
Sep 22, 202662.0063.6762.0063.3963.2351.95K
Sep 21, 202661.5662.0361.3561.7561.5924.84K
Sep 18, 202661.5162.7360.5061.5061.3487.00K
Sep 17, 202661.9263.7060.7661.9461.78115.39K
Sep 16, 202661.0763.0960.1361.9661.8092.20K
Sep 15, 202659.9261.3759.7461.1861.0242.61K
Sep 14, 202660.7162.1560.1860.5660.41160.88K
Sep 11, 202661.3161.3259.8460.7260.5727.71K
Sep 10, 202660.7861.8060.7861.3561.1925.14K
Sep 9, 202661.1561.8460.6761.8461.6830.48K
Sep 8, 202662.9962.9959.9561.1260.9727.17K
Sep 4, 202663.0263.3662.3463.1462.9814.99K
Sep 3, 202663.8263.8762.4363.1562.9925.20K
Sep 2, 202662.7764.0562.1663.8263.6648.59K
Sep 1, 202662.8363.2960.7862.9062.7427.57K
Aug 31, 202663.1864.1761.4862.3262.1641.51K
Aug 28, 202662.9564.1262.0463.0662.9020.62K
Aug 27, 202661.2162.9861.2162.7162.5521.43K
Aug 26, 202662.2063.1460.6162.2862.1235.24K
Aug 25, 202661.8862.8860.6862.0261.8638.16K
Aug 24, 202661.6462.4760.7361.6161.4536.35K
Aug 21, 202661.6962.3860.4960.9660.8135.99K
Aug 20, 202660.9263.3560.2162.1061.9444.34K
Aug 19, 202662.6063.4060.9661.0660.9128.39K
Aug 18, 202660.1363.2660.1362.8362.6752.39K
Aug 17, 202660.5063.1759.8961.9161.7570.50K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.