|
Market Closed -
NYSE
16:00:00 2026-10-06 EDT
|
5-day change | 1st Jan Change | ||
| 63.13 USD | -0.89% |
|
-0.93% | +56.61% |
| 09-18 | Acme United Corporation Approves Cash Dividend, Payable on October 22, 2026 | CI |
| 08-12 | Shelved no more: 'Coyote Vs. Acme' brings Looney Tunes back to big screen | RE |
Stock exchange
Quotes 5-day view: Acme United Corporation
Delayed Quote NYSE
| 2026-09-30 | 2026-10-01 | 2026-10-02 | 2026-10-05 | 2026-10-06 | |
|---|---|---|---|---|---|
| Last | US$63.42 | US$63.15 | US$63.50 | US$63.70 | US$63.13 |
| Volume | 32,543 | 20,354 | 34,983 | 38,291 | 20,855 |
| Change | -0.47% | -0.43% | +0.55% | +0.31% | -0.89% |
| Opening | US$63.98 | US$63.38 | US$63.46 | US$63.83 | US$63.77 |
| High | US$63.98 | US$63.75 | US$63.77 | US$64.12 | US$63.95 |
| Low | US$62.60 | US$62.33 | US$61.86 | US$62.63 | US$62.75 |
Performance
| 1 day | -0.89% | ||
| 1 week | -0.93% | ||
| Current month | -0.46% | ||
| 1 month | -0.02% | ||
| 3 months | +34.29% | ||
| 6 months | +42.06% | ||
| Current year | +56.61% | ||
| 1 year | +57.82% | ||
| 3 years | +124.86% | ||
| 5 years | +88.73% | ||
| 10 years | +208.10% |
Volumes
marketsDaily volume
21,022
Estimated daily volume
21,022
Avg. Volume 20 sessions
58,127
Daily volume ratio
0.36
Avg. Volume 20 sessions USD
3,669,557.51
Record volume 1
408,440
Record volume 2
272,388
Record volume 3
211,100
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
244,214,525
Net sales (USD)
196,542,000
Number of employees
649
Sales / Employee (USD)
302,838
Free-Float
63.02%
Free-Float capitalization (USD)
215,923,380
Average Daily Capital Traded
1.5%
Indicators
Moving average 5 days
63.51
Moving average 20 days
62.34
Moving average 50 days
60.77
Moving average 100 days
52.93
Price spread / (MMA5)
+0.60%
Price spread / (MMA20)
-1.25%
Price spread / (MMA50)
-3.74%
Price spread / (MMA100)
-16.16%
STIM
RSI 9 days
59.4
RSI 14 days
59.63
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.89% | -0.93% | +57.82% | +124.86% | 244M | |
| -1.94% | -2.76% | -26.60% | +1.32% | 173B | |
| -1.00% | 0.00% | -11.52% | +14.41% | 113B | |
| -2.46% | -0.20% | -24.05% | +4.65% | 109B | |
| +1.52% | +1.45% | -46.87% | -10.58% | 74.44B | |
| +0.46% | +2.85% | +3.63% | +72.08% | 60.1B | |
| -0.34% | +7.02% | +11.88% | +67.06% | 51.87B | |
| -0.20% | -0.92% | -6.09% | -31.29% | 49.21B | |
| -2.21% | -3.38% | -17.90% | +15.57% | 41.52B | |
| -4.04% | -3.75% | +25.66% | +0.20% | 32.79B | |
| Average | -1.10% | -0.16% | -3.40% | +25.83% | 70.53B | |
| Weighted average by Cap. | -1.17% | -0.47% | -16.13% | +12.09% |
Historical Quotes: Acme United Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
964.ApSWpv8pM6POOlDnsjCpJbREMNkx-lKP_yCjsMxFj1A.L-2g3Jt4Yee-U2ad83z8QMIDc54cyBH_rHLk1J8w_D5z2ND_khFg1ah7GQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 63.13 | 2,016 | 14,552 |
| 15:59:59 | 62.87 | 100 | 12,536 |
| 15:59:59 | 62.88 | 100 | 12,436 |
| 15:59:51 | 63.09 | 100 | 12,336 |
| 15:58:29 | 62.82 | 100 | 12,236 |
| 15:58:17 | 63.10 | 100 | 12,136 |
| 15:57:17 | 63.05 | 200 | 12,036 |
| 15:57:10 | 63.07 | 100 | 11,836 |
| 15:55:52 | 62.77 | 100 | 11,736 |
| 15:52:02 | 62.83 | 100 | 11,636 |
Price Extremes
| 1 week | 61.86 |  | 64.12 |
| 1 month | 59.74 | | 64.87 |
| Current year | 38.83 | | 64.87 |
| 1 year | 35.5 | | 64.87 |
| 3 years | 26.32 | | 64.87 |
| 5 years | 21.11 | | 64.87 |
| 10 years | 13.5 | | 64.87 |
Monthly variations
Annual variations
| 2026 | +56.61% | ||
| 2025 | +7.98% | ||
| 2024 | -12.90% | ||
| 2023 | +95.71% | ||
| 2022 | -35.01% | ||
| 2021 | +11.85% | ||
| 2020 | +26.65% | ||
| 2019 | +66.95% | ||
| 2018 | -39.10% | ||
| 2017 | -8.49% | ||
| 2016 | +46.95% | ||
| 2015 | -12.96% | ||
| 2014 | +34.16% | ||
| 2013 | +34.96% | ||
| 2012 | +16.21% | ||
| 2011 | -0.21% | ||
| 2010 | +3.49% | ||
| 2009 | +30.49% | ||
| 2008 | -50.53% | ||
| 2007 | -1.11% | ||
| 2006 | +3.22% | ||
| 2005 | -11.08% | ||
| 2004 | +190.74% | ||
| 2003 | +43.62% | ||
| 2002 | -3.59% | ||
| 2001 | +38.67% | ||
| 2000 | +150.00% | ||
| 1999 | -50.00% | ||
| 1998 | -62.50% | ||
| 1997 | +9.09% | ||
| 1996 | +41.94% | ||
| 1995 | +19.23% | ||
| 1994 | -23.53% | ||
| 1993 | -26.09% | ||
| 1992 | -20.69% | ||
| 1991 | +38.10% | ||
| 1990 | +27.27% | ||
| 1989 | -31.25% | ||
| 1988 | +9.09% | ||
| 1987 | -33.33% | ||
| 1986 | -28.26% | ||
| 1985 | +17.95% | ||
| 1984 | -39.53% | ||
| 1983 | +11.69% | ||
| 1982 | +2.67% | ||
| 1981 | -15.25% | ||
| 1980 | +112.74% | ||
| 1979 | +4.00% | ||
| 1978 | +40.35% | ||
| 1977 | +9.20% |
- Stock Market
- Stocks
- ACU Stock
- Quotes Acme United Corporation
Select your edition
All financial news and data tailored to specific country editions
