ACU - ACME UNITED CORP
45.96
-0.070 -0.152%
Share volume: 19,921
Last Updated: 04-21-2026
Construction Materials/Cutlery, Hand Tools And General Hardware:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$46.03
-0.07
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $46.19 | $46.19 | $46.68 | $46.68 | $45.78 | $45.78 | $45.96 | $45.96 | 19,921 | $19,921.00 |
| 04-20-2026 | $45.96 | $45.96 | $46.61 | $46.61 | $45.89 | $45.89 | $46.03 | $46.03 | 16,180 | $16,180.00 |
| 04-17-2026 | $45.49 | $45.49 | $46.51 | $46.51 | $44.68 | $44.68 | $46.03 | $46.03 | 23,360 | $23,360.00 |
| 04-16-2026 | $44.44 | $44.44 | $44.98 | $44.98 | $43.93 | $43.93 | $44.96 | $44.96 | 11,910 | $11,910.00 |
| 04-15-2026 | $45.70 | $45.70 | $45.74 | $45.74 | $44.07 | $44.07 | $44.09 | $44.09 | 25,764 | $25,764.00 |
| 04-14-2026 | $46.12 | $46.12 | $46.25 | $46.25 | $44.90 | $44.90 | $45.22 | $45.22 | 12,832 | $12,832.00 |
| 04-13-2026 | $45.23 | $45.23 | $46.42 | $46.42 | $44.59 | $44.59 | $45.99 | $45.99 | 21,760 | $21,760.00 |
| 04-10-2026 | $45.43 | $45.43 | $46.00 | $46.00 | $44.62 | $44.62 | $44.81 | $44.81 | 10,199 | $10,199.00 |
| 04-09-2026 | $45.35 | $45.35 | $46.17 | $46.17 | $44.78 | $44.78 | $45.89 | $45.89 | 17,272 | $17,272.00 |
| 04-08-2026 | $46.12 | $46.12 | $46.23 | $46.23 | $45.00 | $45.00 | $45.25 | $45.25 | 21,425 | $21,425.00 |