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 May 04, 2026, ACU opened at $41.34, traded as high as $41.76 and as low as $40.65, and closed at $40.84. Trading volume was a total of 28.30K shares. On May 05, 2026, ACU opened at $42.47, traded as high as $42.47 and as low as $41.20, and closed at $41.91. Trading volume was a total of 14.10K shares. On May 06, 2026, ACU opened at $42.26, traded as high as $42.75 and as low as $42.22, and closed at $42.22. Trading volume was a total of 14.80K shares. On May 07, 2026, ACU opened at $42.61, traded as high as $42.61 and as low as $41.82, and closed at $41.82. Trading volume was a total of 4.40K shares. On May 08, 2026, ACU opened at $41.82, traded as high as $41.86 and as low as $41.19, and closed at $41.61. Trading volume was a total of 8.40K 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: | 05/11/2016 | ||
| End date: | 05/08/2026 | ||
| Start price/share: | $17.28 | ||
| End price/share: | $41.61 | ||
| Starting shares: | 578.70 | ||
| Ending shares: | 698.74 | ||
| Dividends reinvested/share: | $5.18 | ||
| Total return: | 190.75% | ||
| Average Annual Total Return: | 11.27% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $29,083.98 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 05/11/2016 | ||
| End date: | 05/08/2026 | ||
| Start price/share: | $17.28 | ||
| End price/share: | $41.61 | ||
| Dividends collected/share: | $5.18 | ||
| Total return: | 170.78% | ||
| Average Annual Total Return: | 10.48% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $27,084.33 | ||
| Years: | 10.00 | ||
 | |||||
| ACU Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 05/04/2026 | $41.34 | $41.76 | $40.65 | $40.84 | 28.30K |
| 05/05/2026 | $42.47 | $42.47 | $41.20 | $41.91 | 14.10K |
| 05/06/2026 | $42.26 | $42.75 | $42.22 | $42.22 | 14.80K |
| 05/07/2026 | $42.61 | $42.61 | $41.82 | $41.82 | 4.40K |
| 05/08/2026 | $41.82 | $41.86 | $41.19 | $41.61 | 8.40K |
|
| 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 |
| 05/04/2026 | $40.84 |
| 05/05/2026 | $41.91 |
| 05/06/2026 | $42.22 |
| 05/07/2026 | $41.82 |
| 05/08/2026 | $41.61 |
| 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:
