Acme United Corporation (ACU) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
ACU Stock Price Trajectory (2011–2026)
As of March 1, 2026, Acme United Corporation (ACU) trades at $45.01, representing a +15.1% return over the past year. The stock has delivered a +4.0% return over five years, 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 -11.7%, currently trading 11% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers KVUE (-19.0% 1Y), and SGI (+40.1% 1Y), ACU has underperformed the peer group average. Compare ACU vs KVUE →
Historical Price Data
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 45.35 | 45.53 | 45.01 | 45.01 | 45 | -1.90% |
| 2026-02-26 | 45.92 | 46.19 | 44.51 | 45.88 | 45 | +0.90% |
| 2026-02-25 | 44.18 | 45.47 | 44.17 | 45.47 | 45 | +1.09% |
| 2026-02-24 | 44.51 | 45.50 | 44.14 | 44.98 | 44 | +2.37% |
| 2026-02-23 | 45.22 | 45.28 | 43.60 | 43.94 | 43 | -1.92% |
| 2026-02-20 | 43.98 | 45.60 | 43.23 | 44.80 | 44 | +2.54% |
| 2026-02-19 | 43.72 | 44.23 | 43.21 | 43.69 | 16K | -0.41% |
| 2026-02-18 | 44.16 | 45.00 | 43.84 | 43.87 | 8K | -1.28% |
| 2026-02-17 | 43.61 | 44.44 | 43.61 | 44.44 | 594 | +0.47% |
| 2026-02-13 | 43.31 | 44.74 | 43.31 | 44.23 | 5K | +0.20% |
| 2026-02-12 | 44.28 | 44.28 | 43.47 | 44.14 | 6K | +0.80% |
| 2026-02-11 | 43.86 | 44.05 | 43.26 | 43.79 | 6K | -0.48% |
| 2026-02-10 | 43.82 | 44.33 | 43.35 | 44.00 | 10K | -0.43% |
| 2026-02-09 | 44.10 | 45.06 | 44.00 | 44.19 | 4K | -0.94% |
| 2026-02-06 | 43.11 | 45.20 | 43.11 | 44.61 | 10K | +1.34% |
| 2026-02-05 | 42.95 | 44.32 | 42.95 | 44.02 | 9K | +0.05% |
| 2026-02-04 | 43.51 | 44.32 | 42.65 | 44.00 | 13K | +1.85% |
| 2026-02-03 | 42.94 | 43.67 | 42.79 | 43.20 | 3K | -0.58% |
| 2026-02-02 | 42.66 | 43.57 | 42.28 | 43.45 | 11K | +3.97% |
| 2026-01-30 | 40.90 | 42.01 | 40.90 | 41.79 | 5K | +0.80% |
| 2026-01-29 | 41.60 | 41.60 | 40.59 | 41.46 | 4K | +0.75% |
| 2026-01-28 | 41.13 | 41.20 | 40.75 | 41.15 | 10K | -0.84% |
| 2026-01-27 | 42.00 | 42.70 | 40.25 | 41.50 | 32K | -1.24% |
| 2026-01-26 | 43.97 | 43.97 | 42.01 | 42.02 | 7K | -0.59% |
| 2026-01-24 | 42.50 | 44.65 | 42.27 | 42.27 | 12K | 0.00% |
| 2026-01-23 | 42.50 | 44.65 | 42.27 | 42.27 | 13K | -4.56% |
| 2026-01-22 | 43.61 | 44.29 | 43.14 | 44.29 | 10K | +0.84% |
| 2026-01-21 | 42.39 | 44.00 | 42.39 | 43.92 | 6K | +2.71% |
| 2026-01-20 | 43.04 | 43.12 | 42.76 | 42.76 | 4K | -2.13% |
| 2026-01-16 | 42.56 | 44.26 | 42.56 | 43.69 | 13K | -0.52% |
See ACU's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ACU Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare ACU vs WMT
See how ACU stacks up against sector leader Walmart Inc..
Start ComparisonFrequently Asked Questions
How has ACU stock performed recently?
ACU returned +15.1% over the past year, beating its 5-year annualized CAGR of +4.0%. 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 $46.19. Current 1-year return of +15.1% 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.