Acme United Corporation (ACU) AMEX

42.39

+0.3(+0.71%)

Updated at May 20 04:00PM

Currency In USD

ACU Historical Return

If you invested $1000 in Acme United Corporation (ACU) 10 years ago, it would be worth $2,873.9 as of May 20, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,070.18, while $1000 invested 1 year ago would be worth $1,094.5. This corresponds to total returns of 187.39%, 7.02%, 9.45%, respectively, with annualized returns of 11.13%, 1.37%, 9.45%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ACU Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 20, 2026	41.79	42.39	42.39	42.68	41.79	14,510
May 19, 2026	41.67	42.09	42.09	42.29	39.84	33,035
May 18, 2026	42.83	41.6	41.6	42.83	41.06	22,805
May 15, 2026	41.19	40.72	40.72	41.58	40.51	39,006
May 14, 2026	41.8	41.69	41.69	42.09	41.45	18,911
May 13, 2026	40.9	40.53	40.53	41.95	39.31	66,592
May 12, 2026	42.03	41.1	41.1	42.03	40.95	7,595
May 11, 2026	41.61	41.6	41.6	41.99	41.2	10,012
May 08, 2026	41.82	41.61	41.61	41.86	41.19	8,406
May 07, 2026	42.61	41.82	41.82	42.61	41.82	4,382
May 06, 2026	42.26	42.22	42.22	42.75	42.22	14,786
May 05, 2026	42.47	41.91	41.91	42.47	41.2	14,114
May 04, 2026	41.34	40.84	40.84	41.76	40.65	28,285
May 01, 2026	40.79	41.82	41.82	42.25	40.79	16,964
April 30, 2026	41.44	40.76	40.76	41.58	40.47	20,668
April 29, 2026	41.42	41.1	41.1	41.82	40.88	28,807
April 28, 2026	42.17	41.66	41.66	42.27	41.54	8,309
April 27, 2026	41.87	41.99	41.99	43	41.51	28,574
April 24, 2026	43.28	42.41	42.41	43.78	41.86	14,930
April 23, 2026	44.26	43.48	43.48	44.71	41.93	42,621
April 22, 2026	45.88	45.53	45.53	47.14	45.53	23,682
April 21, 2026	46.19	45.96	45.96	46.68	45.78	19,921
April 20, 2026	45.96	46.03	46.03	46.61	45.89	16,180
April 17, 2026	45.49	46.03	46.03	46.51	44.68	23,360
April 16, 2026	44.44	44.96	44.96	44.98	43.93	11,909
April 15, 2026	45.7	44.09	44.09	45.74	44.07	25,764
April 14, 2026	46.12	45.22	45.22	46.25	44.9	12,832
April 13, 2026	45.23	45.99	45.99	46.42	44.59	21,760
April 10, 2026	45.43	44.81	44.81	46	44.62	10,197
April 09, 2026	45.35	45.89	45.89	46.17	44.78	17,272
April 08, 2026	46.12	45.25	45.25	46.23	45	21,425
April 07, 2026	44.49	43.88	43.88	45.13	43.3	29,600
April 06, 2026	44.53	44.44	44.44	45.29	44.12	12,834
April 02, 2026	44.3	44.79	44.79	44.99	44.05	13,705
April 01, 2026	45.06	44.92	44.92	45.62	43.94	17,378
March 31, 2026	44.6	44.91	44.91	45.33	44.01	29,784
March 30, 2026	44.1	44.11	44.11	44.62	43.15	14,276
March 27, 2026	43.67	43.86	43.86	44.18	43.6	10,408
March 26, 2026	44.99	44.18	44.18	45.13	43.9	12,148
March 25, 2026	44.55	44.43	44.43	45.46	43.96	21,652
March 24, 2026	44.51	44.51	44.35	45.55	44.09	28,744
March 23, 2026	43.35	45	44.84	45.5	43.35	28,696
March 20, 2026	43.6	43.41	43.25	43.87	43.05	20,492
March 19, 2026	43.99	43.96	43.8	44	42.99	10,781
March 18, 2026	45.09	43.31	43.15	45.09	43.31	22,826
March 17, 2026	45.99	44.85	44.69	46	44.4	10,236
March 16, 2026	44.72	46	45.83	47.31	44.47	38,698
March 13, 2026	43.98	43.8	43.64	43.98	43.12	20,185
March 12, 2026	42.74	42.67	42.52	43.83	42.52	12,358
March 11, 2026	42.8	43.16	43	44.43	42.69	24,073
March 10, 2026	42.73	43.18	43.02	44.47	42.73	29,389
March 09, 2026	41.74	43.63	43.47	43.63	40.99	53,422
March 06, 2026	42.28	42.5	42.35	43.48	42.28	19,900
March 05, 2026	43.72	43.55	43.39	44.29	43	20,737
March 04, 2026	44.21	44.09	43.93	45	43.73	12,680
March 03, 2026	45	44.08	43.92	45	43.5	12,326
March 02, 2026	44.34	44.77	44.61	45.17	44.34	7,539
February 27, 2026	45.36	45.01	44.85	45.53	45.01	10,400
February 26, 2026	45.92	45.88	45.72	46.46	44.51	12,400
February 25, 2026	44.18	45.47	45.31	45.47	44.17	3,500