MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ACU — Acme United Corporation
NYSE AmericanAcme United Corporation
$63.15
-0.27(-0.43%)
- O
- 63.38
- H
- 63.75
- L
- 62.33
- V
- 20.35K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$63.15
Period Return+54.1%
Period High$64.87
Period Low$35.50
Avg Daily Volume18.9K
Total Trading Days365
ACU — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $63.38 | $63.75 | $62.33 | $63.15 | $-0.27 | -0.43% | 20,351 | $63.33 | $62.33 $63.75 |
| Sep 30, 2026 | $63.98 | $63.98 | $62.60 | $63.42 | $-0.30 | -0.47% | 32,543 | $63.23 | $62.60 $63.98 |
| Sep 29, 2026 | $63.21 | $64.87 | $62.55 | $63.72 | $-0.04 | -0.06% | 38,556 | $63.29 | $62.55 $64.87 |
| Sep 28, 2026 | $62.65 | $64.18 | $62.56 | $63.76 | +$1.01 | +1.61% | 73,413 | $63.39 | $62.56 $64.18 |
| Sep 25, 2026 | $62.60 | $63.18 | $62.35 | $62.75 | $-0.56 | -0.88% | 25,400 | $62.70 | $62.35 $63.18 |
| Sep 24, 2026 | $62.89 | $63.44 | $62.60 | $63.31 | +$0.55 | +0.88% | 26,735 | $63.10 | $62.60 $63.44 |
| Sep 23, 2026 | $63.06 | $63.06 | $62.06 | $62.76 | $-0.63 | -0.99% | 45,050 | $62.58 | $62.06 $63.06 |
| Sep 22, 2026 | $62.00 | $63.67 | $62.00 | $63.39 | +$1.64 | +2.66% | 51,955 | $62.88 | $62.00 $63.67 |
| Sep 21, 2026 | $61.56 | $62.04 | $61.35 | $61.75 | +$0.25 | +0.41% | 24,841 | $61.67 | $61.35 $62.04 |
| Sep 18, 2026 | $61.51 | $62.73 | $60.50 | $61.50 | $-0.44 | -0.71% | 86,997 | $61.52 | $60.50 $62.73 |
| Sep 17, 2026 | $61.92 | $63.69 | $60.76 | $61.94 | $-0.02 | -0.03% | 115,391 | $61.67 | $60.76 $63.69 |
| Sep 16, 2026 | $61.07 | $63.09 | $60.13 | $61.96 | +$0.78 | +1.27% | 92,196 | $61.69 | $60.13 $63.09 |
| Sep 15, 2026 | $59.92 | $61.37 | $59.74 | $61.18 | +$0.62 | +1.02% | 42,604 | $60.54 | $59.74 $61.37 |
| Sep 14, 2026 | $60.71 | $62.15 | $60.18 | $60.56 | $-0.16 | -0.26% | 160,879 | $61.11 | $60.18 $62.15 |
| Sep 11, 2026 | $61.31 | $61.32 | $59.85 | $60.72 | $-0.63 | -1.03% | 27,711 | $60.44 | $59.85 $61.32 |
| Sep 10, 2026 | $60.79 | $61.80 | $60.79 | $61.35 | $-0.49 | -0.79% | 25,141 | $61.35 | $60.79 $61.80 |
| Sep 9, 2026 | $61.15 | $61.84 | $60.67 | $61.84 | +$0.72 | +1.18% | 30,486 | $61.44 | $60.67 $61.84 |
| Sep 8, 2026 | $62.99 | $62.99 | $59.95 | $61.12 | $-2.02 | -3.20% | 27,171 | $61.65 | $59.95 $62.99 |
| Sep 4, 2026 | $63.02 | $63.36 | $62.34 | $63.14 | $-0.01 | -0.02% | 14,990 | $62.96 | $62.34 $63.36 |
| Sep 3, 2026 | $63.82 | $63.87 | $62.43 | $63.15 | $-0.67 | -1.05% | 25,204 | $63.34 | $62.43 $63.87 |
| Sep 2, 2026 | $62.77 | $64.05 | $62.16 | $63.82 | +$0.92 | +1.46% | 48,588 | $63.50 | $62.16 $64.05 |
| Sep 1, 2026 | $62.83 | $63.29 | $60.78 | $62.90 | +$0.58 | +0.93% | 27,574 | $62.73 | $60.78 $63.29 |
| Aug 31, 2026 | $63.18 | $64.17 | $61.48 | $62.32 | $-0.74 | -1.17% | 41,509 | $62.42 | $61.48 $64.17 |
| Aug 28, 2026 | $62.95 | $64.12 | $62.04 | $63.06 | +$0.35 | +0.56% | 20,620 | $62.95 | $62.04 $64.12 |
| Aug 27, 2026 | $61.21 | $62.98 | $61.21 | $62.71 | +$0.43 | +0.69% | 21,429 | $62.50 | $61.21 $62.98 |
| Aug 26, 2026 | $62.20 | $63.14 | $60.61 | $62.28 | +$0.26 | +0.42% | 35,238 | $61.70 | $60.61 $63.14 |
| Aug 25, 2026 | $61.88 | $62.88 | $60.68 | $62.02 | +$0.41 | +0.67% | 38,165 | $61.55 | $60.68 $62.88 |
| Aug 24, 2026 | $61.64 | $62.47 | $60.73 | $61.61 | +$0.65 | +1.07% | 36,355 | $61.83 | $60.73 $62.47 |
| Aug 21, 2026 | $61.69 | $62.39 | $60.50 | $60.96 | $-1.14 | -1.84% | 35,986 | $61.11 | $60.50 $62.39 |
| Aug 20, 2026 | $60.92 | $63.35 | $60.21 | $62.10 | +$1.04 | +1.70% | 43,921 | $62.15 | $60.21 $63.35 |