Acme United Corporation (ACU) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
ACU Historical Performance
Short-Term Returns
ACU Stock Price Trajectory (2011–2026)
As of May 6, 2026, Acme United Corporation (ACU) trades at $42.22, representing a +10.2% return over the past year. The stock has delivered a +1.7% total return over five years (-1.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $50.99 on January 22, 2024. From this peak, ACU has corrected -17.2%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers LCUT (+72.4% 1Y), LESL (-88.4% 1Y), and SMID (+12.3% 1Y), ACU has underperformed the peer group average. Compare ACU vs LCUT →
ACU Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 42.57 | 42.75 | 42.22 | 42.22 | 15K | +0.74% |
| 2026-05-05 | 41.20 | 42.47 | 41.11 | 41.91 | 14K | +2.62% |
| 2026-05-04 | 41.34 | 41.76 | 40.65 | 40.84 | 28K | -2.34% |
| 2026-05-01 | 41.56 | 42.25 | 40.79 | 41.82 | 17K | +2.60% |
| 2026-04-30 | 41.44 | 41.58 | 40.51 | 40.76 | 21K | -0.83% |
| 2026-04-29 | 41.36 | 41.82 | 40.88 | 41.10 | 29K | -1.34% |
| 2026-04-28 | 41.36 | 42.27 | 41.36 | 41.66 | 8K | -0.79% |
| 2026-04-27 | 42.20 | 43.00 | 41.38 | 41.99 | 26K | -0.99% |
| 2026-04-24 | 43.28 | 43.78 | 41.97 | 42.41 | 15K | -2.46% |
| 2026-04-23 | 43.00 | 44.71 | 41.93 | 43.48 | 43K | -4.50% |
| 2026-04-22 | 45.88 | 47.13 | 45.27 | 45.53 | 24K | -0.94% |
| 2026-04-21 | 46.46 | 46.46 | 45.51 | 45.96 | 20K | -0.15% |
| 2026-04-20 | 45.96 | 46.61 | 45.89 | 46.03 | 16K | 0.00% |
| 2026-04-17 | 45.49 | 46.51 | 44.68 | 46.03 | 23K | +2.38% |
| 2026-04-16 | 44.44 | 44.98 | 43.93 | 44.96 | 12K | +1.97% |
| 2026-04-15 | 45.42 | 45.74 | 44.06 | 44.09 | 26K | -2.50% |
| 2026-04-14 | 46.12 | 46.25 | 44.88 | 45.22 | 12K | -1.67% |
| 2026-04-13 | 44.90 | 46.42 | 44.59 | 45.99 | 21K | +2.63% |
| 2026-04-10 | 45.43 | 46.00 | 44.62 | 44.81 | 10K | -2.35% |
| 2026-04-09 | 45.35 | 46.09 | 44.78 | 45.89 | 17K | +1.41% |
| 2026-04-08 | 46.12 | 46.23 | 45.00 | 45.25 | 21K | +3.12% |
| 2026-04-07 | 44.64 | 45.13 | 43.30 | 43.88 | 29K | -1.26% |
| 2026-04-06 | 44.53 | 44.77 | 44.13 | 44.44 | 13K | -0.78% |
| 2026-04-02 | 43.73 | 44.91 | 43.73 | 44.79 | 14K | -0.29% |
| 2026-04-01 | 45.06 | 45.63 | 43.94 | 44.92 | 17K | +0.02% |
| 2026-03-31 | 44.61 | 45.33 | 44.51 | 44.91 | 30K | +1.81% |
| 2026-03-30 | 43.37 | 44.62 | 43.37 | 44.11 | 14K | +0.57% |
| 2026-03-27 | 43.67 | 44.18 | 43.60 | 43.86 | 10K | -0.72% |
| 2026-03-26 | 44.99 | 45.13 | 43.89 | 44.18 | 12K | -0.56% |
| 2026-03-25 | 44.62 | 45.30 | 43.96 | 44.43 | 22K | -0.18% |
See ACU's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ACU Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ACU vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonACU — Frequently Asked Questions
Quick answers to the most common questions about buying ACU stock.
How has ACU stock performed recently?
ACU returned +10.2% over the past year, beating its 5-year annualized CAGR of -1.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ACU's all-time high price?
Acme United Corporation reached $50.99 on 2024-01-22. The 52-week high is $47.31. Current 1-year return of +10.2% places the stock closer to historical peaks.
Where can I download ACU historical price data?
This page provides ACU daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.