Historical Stock Price
| Home |
| Free Dividend Report |
| ACU Dividend History |
| ACU Historical Stock Prices |
| Preferred Stock Newsletter |
| Top Option Ideas |
| Stock Message Boards |
Acme United (ACU) has the following price history information. Looking back at ACU historical stock prices for the last five trading days, on July 10, 2025, ACU opened at $43.95, traded as high as $44.88 and as low as $43.95, and closed at $43.97. Trading volume was a total of 13.20K shares. On July 11, 2025, ACU opened at $44.15, traded as high as $44.15 and as low as $42.66, and closed at $43.00. Trading volume was a total of 15.00K shares. On July 14, 2025, ACU opened at $42.91, traded as high as $43.36 and as low as $42.57, and closed at $42.83. Trading volume was a total of 5.20K shares. On July 15, 2025, ACU opened at $42.51, traded as high as $42.54 and as low as $40.80, and closed at $41.20. Trading volume was a total of 15.30K shares. On July 16, 2025, ACU opened at $41.90, traded as high as $41.90 and as low as $40.94, and closed at $41.62. Trading volume was a total of 8.50K shares.
ACU Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Acme United shares, starting with a $10,000 purchase of ACU, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 07/20/2015 | ||
| End date: | 07/16/2025 | ||
| Start price/share: | $18.02 | ||
| End price/share: | $41.62 | ||
| Starting shares: | 554.94 | ||
| Ending shares: | 673.75 | ||
| Dividends reinvested/share: | $4.99 | ||
| Total return: | 180.41% | ||
| Average Annual Total Return: | 10.86% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $28,030.19 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 07/20/2015 | ||
| End date: | 07/16/2025 | ||
| Start price/share: | $18.02 | ||
| End price/share: | $41.62 | ||
| Dividends collected/share: | $4.99 | ||
| Total return: | 158.66% | ||
| Average Annual Total Return: | 9.97% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $25,860.04 | ||
| Years: | 10.00 | ||
 | |||||
| ACU Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 07/10/2025 | $43.95 | $44.88 | $43.95 | $43.97 | 13.20K |
| 07/11/2025 | $44.15 | $44.15 | $42.66 | $43.00 | 15.00K |
| 07/14/2025 | $42.91 | $43.36 | $42.57 | $42.83 | 5.20K |
| 07/15/2025 | $42.51 | $42.54 | $40.80 | $41.20 | 15.30K |
| 07/16/2025 | $41.90 | $41.90 | $40.94 | $41.62 | 8.50K |
|
| About Acme United |
| Acme United Corporation is a supplier of first aid and medical products and cutting technology to the school, home, office, hardware, sporting goods, and industrial markets. It markets and sells through two main product categories: first aid and medical and cutting and sharpening. The first aid and medical category includes first aid and safety products, such as First Aid Only, PhysiciansCare, Pac-Kit, Spill Magic, First Aid Central, Med-Nap and Safety Made brands. Its cutting and sharpening categories include school, home and office products (Westcott brand). Brands under hardware, industrial and sporting goods products are Clauss and DMT. |
| ACU Historical Closing Prices | |
| Date | Close |
| 07/10/2025 | $43.97 |
| 07/11/2025 | $43.00 |
| 07/14/2025 | $42.83 |
| 07/15/2025 | $41.20 |
| 07/16/2025 | $41.62 |
| Industrials Historical Prices |
| ACU is categorized under the Industrials sector; below are some other companies in the same sector:
ACY Historical Stock Prices
|
Free ACU Email Alerts:
ACU Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.