Acme United Corporation
ACUAMEXConsumer Defensive● Active
$43.73
$-0.43(-0.97%)
Market Cap$166626999
P/E Ratio—
52W High$47.31
52W Low$35.5
Acme United Corporation（ACU）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
acu · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$50.99
Jan 22, 2024
-14.2% from here
5-Year Low5Y
$21.11
Sep 30, 2022
+107.2% from low
IPO Priceadj.
$7.43
Mar 17, 1980
+488.6% since IPO
1 Year Ago
$38.99
Jun 9, 2025
+12.2% in 1Y
5 Years Ago
$43.51
Jun 8, 2021
+0.5% in 5Y
10 Years Ago
$18.16
Jun 8, 2016
+140.8% in 10Y
Historical Price Data · ACU
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $43.51 | $44.43 | $43.51 | $43.73 | $43.73 | 16K | +0.51% |
| Jun 4, 2026 | $42.62 | $44.34 | $42.62 | $44.16 | $44.16 | 16K | +3.61% |
| Jun 3, 2026 | $41.78 | $43.59 | $41.78 | $42.54 | $42.54 | 14K | +1.82% |
| Jun 2, 2026 | $42.28 | $42.78 | $42.08 | $42.08 | $42.08 | 12K | -0.47% |
| Jun 1, 2026 | $41.78 | $42.97 | $41.78 | $42.58 | $42.58 | 11K | +1.91% |
| May 29, 2026 | $42.50 | $42.50 | $42.05 | $42.20 | $42.20 | 13K | -0.71% |
| May 28, 2026 | $41.36 | $42.58 | $41.36 | $42.42 | $42.42 | 22K | +2.56% |
| May 27, 2026 | $42.04 | $42.93 | $41.52 | $41.59 | $41.59 | 11K | -1.07% |
| May 26, 2026 | $42.43 | $42.68 | $40.99 | $42.06 | $42.06 | 39K | -0.87% |
| May 22, 2026 | $43.22 | $43.22 | $41.77 | $42.16 | $42.16 | 25K | -2.45% |
| May 21, 2026 | $41.98 | $43.54 | $41.98 | $43.21 | $43.21 | 36K | +2.93% |
| May 20, 2026 | $42.33 | $42.68 | $41.85 | $42.39 | $42.39 | 15K | +0.14% |
| May 19, 2026 | $41.67 | $42.29 | $39.84 | $42.09 | $42.09 | 33K | +1.01% |
| May 18, 2026 | $42.83 | $42.83 | $41.06 | $41.60 | $41.60 | 23K | -2.87% |
| May 15, 2026 | $41.19 | $41.58 | $40.51 | $40.72 | $40.72 | 39K | -1.14% |
| May 14, 2026 | $41.80 | $42.09 | $40.91 | $41.69 | $41.69 | 19K | -0.26% |
| May 13, 2026 | $40.90 | $41.95 | $39.31 | $40.53 | $40.53 | 67K | -0.90% |
| May 12, 2026 | $42.03 | $42.03 | $40.95 | $41.10 | $41.10 | 8K | -2.21% |
| May 11, 2026 | $41.61 | $41.99 | $41.20 | $41.60 | $41.60 | 10K | -0.02% |
| May 8, 2026 | $41.82 | $41.86 | $41.19 | $41.61 | $41.61 | 8K | -0.50% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ACU
Jan 1 → Dec 31 · 6 years2026+8.9%$40.15 → $43.73
+8.9%
2025+9.0%$36.98 → $40.31
+9.0%
2024-13.1%$42.94 → $37.33
-13.1%
2023+94.8%$22.00 → $42.86
+94.8%
2022-34.7%$33.55 → $21.90
-34.7%
2021-22.1%$43.27 → $33.70
-22.1%
Best Year2023 · +94.8%
Worst Year2022 · -34.7%
Positive Years3 / 6
Avg Annual Return+7.1%
6Y Total Return+1.1%
6Y CAGR~+0.2% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$118.88+0.00%
Mkt Cap $946.1B
Costco Wholesale Corporation
COST
$971.87+0.00%
Mkt Cap $431.0B
The Coca-Cola Company
KO
$79.48+0.00%
Mkt Cap $342.0B
The Procter & Gamble Company
PG
$146.54+0.00%
Mkt Cap $341.2B
Philip Morris International Inc.
PM
$178.29+0.00%
Mkt Cap $277.9B
PepsiCo, Inc.
PEP
$141.92+0.00%
Mkt Cap $194.0B
Anheuser-Busch InBev SA/NV
BUD
$78.50+0.00%
Mkt Cap $151.9B
British American Tobacco p.l.c.
BTI
$59.72+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.72+0.00%
Mkt Cap $122.8B
Altria Group, Inc.
MO
$72.19+0.00%
Mkt Cap $120.5BWhat If You Invested in ACU?
If you invested $1,000 in ACU 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,408
Total Return+140.8%
CAGR~+9.2% / yr
Profit+$1,408
Based on Jun 8, 2016 · $18.16Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Acme United Corporation（ACU）所属板块为 Consumer Defensive，主要交易场所为 AMEX。本页行情快照中的最近价为 $43.73。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ACU 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ACU 历史股价FMP 日线复权 OHLCV