NYSE American - Nasdaq Real Time Price
USD
Acme United Corporation (ACU)
68.43
-0.81
(-1.17%)
As of 12:18:43 PM EST. Market Open.
Trade Acme on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
69.20
69.94
68.29
68.74
68.74
9,687
Nov 9, 2026
69.39
70.13
68.43
69.24
69.24
61,500
Nov 6, 2026
68.20
68.70
67.66
68.38
68.38
28,700
Nov 5, 2026
71.37
72.21
67.49
68.84
68.84
41,500
Nov 4, 2026
70.00
71.99
70.00
70.75
70.75
32,200
Nov 3, 2026
67.00
70.00
67.00
69.50
69.50
45,700
Nov 2, 2026
68.48
69.68
66.32
68.99
68.99
53,100
Oct 30, 2026
69.00
69.63
67.26
67.26
67.26
33,800
Oct 29, 2026
68.00
69.83
67.33
68.11
68.11
37,900
Oct 28, 2026
64.84
67.04
64.00
66.85
66.85
34,000
Oct 27, 2026
65.18
67.32
64.00
65.78
65.78
77,500
Oct 26, 2026
64.12
64.84
63.32
63.58
63.58
22,300
Oct 23, 2026
63.62
63.80
63.15
63.48
63.48
19,400
Oct 22, 2026
63.06
64.46
62.87
64.17
64.17
20,500
Oct 21, 2026
63.63
63.63
62.74
63.20
63.20
47,100
Oct 20, 2026
61.52
64.56
61.52
63.58
63.58
67,400
Oct 19, 2026
61.42
62.19
60.98
61.17
61.17
25,400
Oct 16, 2026
62.30
62.58
60.80
61.52
61.52
21,700
Oct 15, 2026
61.65
62.31
60.29
61.96
61.96
33,000
Oct 14, 2026
62.11
62.48
60.84
61.38
61.38
39,700
Oct 13, 2026
61.93
62.46
61.29
62.37
62.37
17,800
Oct 12, 2026
62.06
62.50
61.50
62.50
62.50
19,900
Oct 9, 2026
61.91
62.91
61.81
62.15
62.15
23,600
Oct 8, 2026
62.29
62.91
61.35
61.94
61.94
51,200
Oct 7, 2026
62.94
63.39
61.62
61.98
61.98
28,700
Oct 6, 2026
63.77
63.95
62.75
63.13
63.13
21,000
Oct 5, 2026
63.83
64.12
62.63
63.70
63.70
38,300
Oct 2, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 2, 2026
63.46
63.77
61.86
63.50
63.50
35,000
Oct 1, 2026
63.38
63.75
62.33
63.15
62.99
20,400
Sep 30, 2026
63.98
63.98
62.60
63.42
63.26
32,500
Sep 29, 2026
63.21
64.87
62.55
63.72
63.56
38,600
Sep 28, 2026
62.65
64.18
62.56
63.76
63.60
73,400
Sep 25, 2026
62.60
63.18
62.35
62.75
62.59
25,400
Sep 24, 2026
62.89
63.44
62.60
63.31
63.15
26,700
Sep 23, 2026
63.06
63.06
62.06
62.76
62.60
45,000
Sep 22, 2026
62.00
63.67
62.00
63.39
63.23
52,000
Sep 21, 2026
61.56
62.04
61.35
61.75
61.59
24,800
Sep 18, 2026
61.51
62.73
60.50
61.50
61.34
87,000
Sep 17, 2026
61.92
63.69
60.76
61.94
61.78
115,400
Sep 16, 2026
61.07
63.09
60.13
61.96
61.80
92,200
Sep 15, 2026
59.92
61.37
59.74
61.18
61.02
42,600
Sep 14, 2026
60.71
62.15
60.18
60.56
60.41
160,900
Sep 11, 2026
61.31
61.32
59.85
60.72
60.57
27,700
Sep 10, 2026
60.79
61.80
60.79
61.35
61.19
25,100
Sep 9, 2026
61.15
61.84
60.67
61.84
61.68
30,500
Sep 8, 2026
62.99
62.99
59.95
61.12
60.97
27,200
Sep 4, 2026
63.02
63.36
62.34
63.14
62.98
15,000
Sep 3, 2026
63.82
63.87
62.43
63.15
62.99
25,200
Sep 2, 2026
62.77
64.05
62.16
63.82
63.66
48,600
Sep 1, 2026
62.83
63.29
60.78
62.90
62.74
27,600
Aug 31, 2026
63.18
64.17
61.48
62.32
62.16
41,500
Aug 28, 2026
62.95
64.12
62.04
63.06
62.90
20,600
Aug 27, 2026
61.21
62.98
61.21
62.71
62.55
21,400
Aug 26, 2026
62.20
63.14
60.61
62.28
62.12
35,200
Aug 25, 2026
61.88
62.88
60.68
62.02
61.86
38,200
Aug 24, 2026
61.64
62.47
60.73
61.61
61.45
36,400
Aug 21, 2026
61.69
62.39
60.50
60.96
60.81
36,000
Aug 20, 2026
60.92
63.35
60.21
62.10
61.94
44,300
Aug 19, 2026
62.60
63.40
60.96
61.06
60.91
28,400
Aug 18, 2026
60.13
63.26
60.13
62.83
62.67
52,400
Aug 17, 2026
60.50
63.17
59.89
61.91
61.75
70,500
Aug 14, 2026
61.03
61.05
58.09
60.40
60.25
19,900
Aug 13, 2026
60.19
61.26
59.80
60.77
60.62
22,900
Aug 12, 2026
57.47
59.59
57.47
59.59
59.44
31,800
Aug 11, 2026
57.48
58.56
57.16
57.35
57.20
21,900
Aug 10, 2026
55.99
58.82
55.91
56.57
56.43
81,700
Aug 7, 2026
55.74
56.19
54.91
55.99
55.85
15,400
Aug 6, 2026
56.00
56.82
54.62
56.17
56.03
31,700
Aug 5, 2026
55.67
56.35
55.00
55.43
55.29
25,100
Aug 4, 2026
57.28
57.36
54.71
55.75
55.61
67,700
Aug 3, 2026
56.86
58.01
56.86
57.67
57.52
18,400
Jul 31, 2026
56.18
57.54
56.00
56.86
56.72
14,200
Jul 30, 2026
59.00
59.37
55.70
56.23
56.09
51,800
Jul 29, 2026
58.00
60.07
58.00
59.90
59.75
57,800
Jul 28, 2026
57.50
59.55
57.50
59.55
59.40
47,100
Jul 27, 2026
54.51
57.51
53.67
56.83
56.69
54,400
Jul 24, 2026
46.17
55.43
46.17
53.94
53.80
58,200
Jul 23, 2026
48.00
52.82
48.00
52.45
52.32
33,000
Jul 22, 2026
46.60
46.60
45.31
45.90
45.78
23,200
Jul 21, 2026
47.40
47.50
46.62
46.62
46.50
12,900
Jul 20, 2026
47.92
47.92
46.42
47.00
46.88
21,500
Jul 17, 2026
47.15
48.24
46.94
47.55
47.43
11,200
Jul 16, 2026
47.11
47.56
46.51
47.52
47.40
4,300
Jul 15, 2026
47.58
47.58
47.25
47.29
47.17
3,500
Jul 14, 2026
47.99
47.99
46.74
46.74
46.62
4,100
Jul 13, 2026
47.33
47.46
47.09
47.46
47.34
4,500
Jul 10, 2026
47.71
48.40
47.23
47.30
47.18
13,700
Jul 9, 2026
48.00
48.79
47.48
48.01
47.89
10,300
Jul 8, 2026
47.55
48.59
47.01
47.79
47.67
8,600
Jul 7, 2026
47.46
48.20
47.46
47.50
47.38
10,100
Jul 6, 2026
46.67
48.63
46.67
47.01
46.89
8,300
Jul 2, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
43.96
48.40
43.96
47.61
47.49
3,100
Jul 1, 2026
48.05
49.27
47.71
48.60
48.32
13,200
Jun 30, 2026
48.61
48.90
46.99
47.72
47.44
31,300
Jun 29, 2026
48.32
48.54
47.17
48.23
47.95
30,000
Jun 26, 2026
47.60
50.00
46.84
48.94
48.66
103,500
Jun 25, 2026
46.13
47.56
46.13
47.56
47.28
7,400
Jun 24, 2026
46.63
47.52
45.87
46.74
46.47
13,200
Jun 23, 2026
45.28
46.22
45.28
46.12
45.85
14,100
Jun 22, 2026
45.72
45.72
44.76
45.07
44.81
12,800
Jun 18, 2026
45.10
45.64
44.00
45.38
45.12
37,900
Jun 17, 2026
44.51
45.38
44.14
44.29
44.03
14,400
Jun 16, 2026
44.63
46.23
44.44
44.44
44.18
16,900
Jun 15, 2026
43.51
46.23
43.51
44.98
44.72
12,800
Jun 12, 2026
45.45
46.05
45.45
45.55
45.29
9,200
Jun 11, 2026
44.47
45.91
44.47
45.48
45.22
22,400
Jun 10, 2026
44.02
45.02
44.02
44.86
44.60
12,700
Jun 9, 2026
43.64
44.52
42.25
44.02
43.76
12,300
Jun 8, 2026
43.37
44.30
43.00
43.54
43.29
10,100
Jun 5, 2026
43.51
44.43
43.51
43.73
43.48
16,200
Jun 4, 2026
42.62
44.34
42.62
44.16
43.90
16,100
Jun 3, 2026
41.78
43.59
41.78
42.54
42.29
13,700
Jun 2, 2026
42.28
42.78
42.08
42.08
41.84
11,900
Jun 1, 2026
41.78
42.97
41.78
42.58
42.33
11,300
May 29, 2026
42.50
42.50
42.05
42.20
41.95
13,300
May 28, 2026
41.36
42.58
41.36
42.42
42.17
22,000
May 27, 2026
42.04
42.93
41.52
41.59
41.35
11,000
May 26, 2026
42.43
42.68
40.99
42.06
41.82
39,100
May 22, 2026
43.22
43.22
41.77
42.16
41.91
25,300
May 21, 2026
41.98
43.54
41.98
43.21
42.96
35,800
May 20, 2026
42.33
42.68
41.85
42.39
42.14
14,500
May 19, 2026
41.67
42.29
39.84
42.09
41.85
33,000
May 18, 2026
42.83
42.83
41.06
41.60
41.36
22,800
May 15, 2026
41.19
41.58
40.51
40.72
40.48
39,000
May 14, 2026
41.80
42.09
40.91
41.69
41.45
19,000
May 13, 2026
40.90
41.95
39.31
40.53
40.29
66,600
May 12, 2026
42.03
42.03
40.95
41.10
40.86
7,600
May 11, 2026
41.61
41.99
41.20
41.60
41.36
10,000
May 8, 2026
41.82
41.86
41.19
41.61
41.37
8,400
May 7, 2026
42.61
42.61
41.82
41.82
41.58
4,400
May 6, 2026
42.26
42.75
42.22
42.22
41.97
14,800
May 5, 2026
42.47
42.47
41.20
41.91
41.67
14,100
May 4, 2026
41.34
41.76
40.65
40.84
40.60
28,300
May 1, 2026
40.79
42.25
40.79
41.82
41.58
17,000
Apr 30, 2026
41.44
41.58
40.47
40.76
40.52
20,700
Apr 29, 2026
41.42
41.82
40.88
41.10
40.86
28,800
Apr 28, 2026
42.17
42.27
41.54
41.66
41.42
8,400
Apr 27, 2026
41.87
43.00
41.51
41.99
41.75
28,600
Apr 24, 2026
43.28
43.78
41.86
42.41
42.16
14,900
Apr 23, 2026
44.26
44.71
41.93
43.48
43.23
42,600
Apr 22, 2026
45.88
47.14
45.53
45.53
45.27
23,700
Apr 21, 2026
46.19
46.68
45.78
45.96
45.69
19,900
Apr 20, 2026
45.96
46.61
45.89
46.03
45.76
16,200
Apr 17, 2026
45.49
46.51
44.68
46.03
45.76
23,400
Apr 16, 2026
44.44
44.98
43.93
44.96
44.70
11,900
Apr 15, 2026
45.70
45.74
44.07
44.09
43.83
25,800
Apr 14, 2026
46.12
46.25
44.90
45.22
44.96
12,800
Apr 13, 2026
45.23
46.42
44.59
45.99
45.72
21,800
Apr 10, 2026
45.43
46.00
44.62
44.81
44.55
10,200
Apr 9, 2026
45.35
46.17
44.78
45.89
45.62
17,300
Apr 8, 2026
46.12
46.23
45.00
45.25
44.99
21,400
Apr 7, 2026
44.49
45.13
43.30
43.88
43.62
29,600
Apr 6, 2026
44.53
45.29
44.12
44.44
44.18
12,800
Apr 2, 2026
44.30
44.99
44.05
44.79
44.53
13,700
Apr 1, 2026
45.06
45.62
43.94
44.92
44.66
17,400
Mar 31, 2026
44.60
45.33
44.01
44.91
44.65
29,800
Mar 30, 2026
44.10
44.62
43.15
44.11
43.85
14,300
Mar 27, 2026
43.67
44.18
43.60
43.86
43.60
11,000
Mar 26, 2026
44.99
45.13
43.89
44.18
43.92
12,200
Mar 25, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
44.55
45.46
43.96
44.43
44.17
21,700
Mar 24, 2026
44.51
45.55
44.09
44.51
44.09
28,900
Mar 23, 2026
43.35
45.50
43.35
45.00
44.58
28,700
Mar 20, 2026
43.60
43.87
43.05
43.41
43.00
22,000
Mar 19, 2026
43.99
44.00
42.99
43.96
43.55
11,000
Mar 18, 2026
45.09
45.09
43.25
43.31
42.90
23,200
Mar 17, 2026
45.99
46.00
44.40
44.85
44.43
10,200
Mar 16, 2026
44.72
47.31
44.47
46.00
45.57
38,700
Mar 13, 2026
43.98
43.98
43.12
43.80
43.39
20,200
Mar 12, 2026
42.74
43.83
42.52
42.67
42.27
12,400
Mar 11, 2026
42.80
44.43
42.69
43.16
42.75
24,100
Mar 10, 2026
42.73
44.47
42.73
43.18
42.77
29,400
Mar 9, 2026
41.74
43.63
40.77
43.63
43.22
53,500
Mar 6, 2026
42.28
43.48
42.28
42.50
42.10
19,900
Mar 5, 2026
43.72
44.29
43.00
43.55
43.14
20,700
Mar 4, 2026
44.21
45.00
43.73
44.09
43.68
14,100
Mar 3, 2026
45.00
45.00
43.50
44.08
43.67
13,400
Mar 2, 2026
44.34
45.17
44.34
44.77
44.35
7,500
Feb 27, 2026
45.36
45.53
45.01
45.01
44.59
10,400
Feb 26, 2026
45.92
46.46
44.51
45.88
45.45
12,400
Feb 25, 2026
44.18
45.47
44.17
45.47
45.04
3,500
Feb 24, 2026
44.89
45.50
44.14
44.98
44.56
7,200
Feb 23, 2026
45.22
45.28
43.60
43.94
43.53
20,600
Feb 20, 2026
43.98
45.60
43.23
44.80
44.38
16,700
Feb 19, 2026
43.72
44.23
42.98
43.69
43.28
16,400
Feb 18, 2026
44.16
45.00
43.62
43.87
43.46
9,100
Feb 17, 2026
43.61
45.00
43.61
44.32
43.90
11,900
Feb 13, 2026
43.31
44.74
43.31
44.23
43.81
4,500
Feb 12, 2026
44.28
44.28
43.47
44.14
43.73
5,900
Feb 11, 2026
43.86
44.05
43.26
43.79
43.38
6,400
Feb 10, 2026
43.82
44.33
43.35
44.00
43.59
9,600
Feb 9, 2026
44.10
45.06
44.00
44.19
43.77
3,600
Feb 6, 2026
43.11
45.20
43.11
44.61
44.19
9,600
Feb 5, 2026
42.95
44.32
42.95
44.02
43.61
8,700
Feb 4, 2026
43.51
44.32
42.65
44.00
43.59
13,400
Feb 3, 2026
42.94
43.67
42.79
43.20
42.79
2,500
Feb 2, 2026
42.66
43.57
42.28
43.45
43.04
10,600
Jan 30, 2026
40.90
42.01
40.90
41.79
41.40
5,400
Jan 29, 2026
41.60
41.60
40.59
41.46
41.07
3,700
Jan 28, 2026
41.13
41.20
40.75
41.15
40.76
9,900
Jan 27, 2026
42.00
42.70
40.25
41.50
41.11
32,200
Jan 26, 2026
43.97
43.97
42.01
42.02
41.63
7,100
Jan 23, 2026
42.50
44.65
42.27
42.27
41.87
13,400
Jan 22, 2026
43.61
44.29
43.14
44.29
43.87
10,100
Jan 21, 2026
42.39
44.00
42.39
43.92
43.51
5,700
Jan 20, 2026
43.04
43.12
42.76
42.76
42.36
4,400
Jan 16, 2026
42.56
44.26
42.56
43.69
43.28
12,700
Jan 15, 2026
43.36
43.92
43.34
43.92
43.51
3,900
Jan 14, 2026
42.78
43.30
42.67
43.30
42.89
2,900
Jan 13, 2026
42.97
43.61
42.50
43.11
42.71
7,200
Jan 12, 2026
42.86
43.94
42.63
43.00
42.60
12,000
Jan 9, 2026
42.08
43.21
42.05
42.41
42.01
5,500
Jan 8, 2026
42.00
43.13
41.95
42.30
41.90
5,600
Jan 7, 2026
40.15
42.26
40.15
41.70
41.31
15,700
Jan 6, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 6, 2026
40.22
40.30
39.63
40.04
39.66
15,700
Jan 5, 2026
38.83
41.00
38.83
40.25
39.71
7,300
Jan 2, 2026
40.15
40.48
39.98
40.21
39.67
6,700
Dec 31, 2025
39.83
40.32
39.83
40.31
39.77
3,600
Dec 30, 2025
40.00
40.37
39.18
40.37
39.83
6,700
Dec 29, 2025
41.48
41.48
40.05
40.61
40.07
6,800
Dec 26, 2025
41.23
41.74
40.58
40.58
40.04
4,000
Dec 24, 2025
41.65
41.65
40.78
41.08
40.53
3,400
Dec 23, 2025
40.80
42.33
40.80
41.60
41.05
5,300
Dec 22, 2025
41.61
42.06
41.15
41.56
41.01
7,400
Dec 19, 2025
42.19
42.62
41.28
42.37
41.81
25,100
Dec 18, 2025
41.99
42.65
41.56
42.18
41.62
5,800
Dec 17, 2025
41.84
42.74
41.27
42.39
41.82
5,100
Dec 16, 2025
40.39
42.33
40.38
41.84
41.28
7,700
Dec 15, 2025
40.15
41.13
39.92
40.80
40.26
9,900
Dec 12, 2025
38.99
40.68
38.59
40.46
39.92
15,100
Dec 11, 2025
37.28
38.87
37.28
38.87
38.35
11,800
Dec 10, 2025
37.06
37.41
35.61
37.05
36.56
13,200
Dec 9, 2025
37.03
37.03
35.69
35.69
35.21
10,900
Dec 8, 2025
37.10
37.10
35.72
35.72
35.24
4,500
Dec 5, 2025
36.51
38.09
36.51
37.07
36.58
5,200
Dec 4, 2025
37.73
37.73
37.21
37.24
36.74
3,100
Dec 3, 2025
38.06
38.16
37.80
38.16
37.65
6,000
Dec 2, 2025
37.02
37.78
37.02
37.67
37.17
7,500
Dec 1, 2025
36.25
37.02
36.24
36.55
36.06
4,400
Nov 28, 2025
36.50
37.56
36.50
37.00
36.51
8,500
Nov 26, 2025
37.13
37.40
36.63
37.05
36.56
5,500
Nov 25, 2025
36.60
37.12
36.31
37.12
36.63
6,800
Nov 24, 2025
36.34
36.71
36.34
36.60
36.11
6,400
Nov 21, 2025
35.77
36.94
35.77
36.88
36.39
8,600
Nov 20, 2025
36.56
36.56
35.50
35.50
35.03
10,400
Nov 19, 2025
36.05
36.05
35.70
35.71
35.23
6,600
Nov 18, 2025
36.00
36.51
35.59
35.66
35.18
13,400
Nov 17, 2025
36.50
37.34
35.90
35.94
35.46
8,300
Nov 14, 2025
37.37
37.37
36.59
36.87
36.38
16,100
Nov 13, 2025
37.05
37.44
36.75
37.15
36.65
25,700
Nov 12, 2025
37.46
37.46
36.55
36.55
36.06
14,600
Nov 11, 2025
36.86
38.13
36.86
36.91
36.42
11,800
Nov 10, 2025
36.54
37.17
36.54
36.87
36.38
6,800
