>>Secure Your Retirement with Dividends<< (sponsored)
Historical Stock Price
ETFs Holding ACU »    Stock Splits Calendar »
Home Free Dividend Report ACU Dividend History ACU Historical Stock Prices Preferred Stock Newsletter Top Option Ideas Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
ACU Historical Price Range
Date Open High Low Close Volume
06/03/2026 $41.78 $43.59 $41.78 $42.54 13.70K
06/04/2026 $42.62 $44.34 $42.62 $44.16 16.10K
06/05/2026 $43.51 $44.43 $43.51 $43.73 16.20K
06/08/2026 $43.37 $44.30 $43.00 $43.54 10.10K
06/09/2026 $43.64 $44.52 $42.25 $44.02 12.30K
About Acme United
Acme United Corporation is a supplier of first aid and medical products and cutting technology to the school, home, office, hardware, sporting goods, and industrial markets. It markets and sells through two main product categories: first aid and medical and cutting and sharpening. The first aid and medical category includes first aid and safety products, such as First Aid Only, PhysiciansCare, Pac-Kit, Spill Magic, First Aid Central, Med-Nap and Safety Made brands. Its cutting and sharpening categories include school, home and office products (Westcott brand). Brands under hardware, industrial and sporting goods products are Clauss and DMT.
ACU historical stock prices picture
Acme United (ACU) has the following price history information. Looking back at ACU historical stock prices for the last five trading days, on June 03, 2026, ACU opened at $41.78, traded as high as $43.59 and as low as $41.78, and closed at $42.54. Trading volume was a total of 13.70K shares. On June 04, 2026, ACU opened at $42.62, traded as high as $44.34 and as low as $42.62, and closed at $44.16. Trading volume was a total of 16.10K shares. On June 05, 2026, ACU opened at $43.51, traded as high as $44.43 and as low as $43.51, and closed at $43.73. Trading volume was a total of 16.20K shares. On June 08, 2026, ACU opened at $43.37, traded as high as $44.30 and as low as $43.00, and closed at $43.54. Trading volume was a total of 10.10K shares. On June 09, 2026, ACU opened at $43.64, traded as high as $44.52 and as low as $42.25, and closed at $44.02. Trading volume was a total of 12.30K shares.

ACU Historical Stock Prices By Date:

ACU historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Acme United shares, starting with a $10,000 purchase of ACU, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 06/13/2016
End date: 06/09/2026
Start price/share: $18.11
End price/share: $44.02
Starting shares: 552.18
Ending shares: 666.72
Dividends reinvested/share: $5.18
Total return: 193.49%
Average Annual Total Return: 11.37%
Starting investment: $10,000.00
Ending investment: $29,337.69
Years: 9.99
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 06/13/2016
End date: 06/09/2026
Start price/share: $18.11
End price/share: $44.02
Dividends collected/share: $5.18
Total return: 171.67%
Average Annual Total Return: 10.52%
Starting investment: $10,000.00
Ending investment: $27,175.07
Years: 9.99
ACU Historical Closing Prices
Date Close
06/03/2026$42.54
06/04/2026$44.16
06/05/2026$43.73
06/08/2026$43.54
06/09/2026$44.02
Industrials Historical Prices
ACU is categorized under the Industrials sector; below are some other companies in the same sector:

ACY Historical Stock Prices
ADEP Historical Stock Prices
ADS Historical Stock Prices
ADT Historical Stock Prices
AEGN Historical Stock Prices
AER Historical Stock Prices
AETI Historical Stock Prices
AFN Historical Stock Prices
AGCO Historical Stock Prices
AGX Historical Stock Prices

Email EnvelopeFree ACU Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

ACU Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.2%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.2%.