|
Market Closed -
NYSE
16:00:00 2026-09-11 EDT
|
5-day change | 1st Jan Change | ||
| 60.72 USD | -1.03% |
|
-3.85% | +50.63% |
| 08-12 | Shelved no more: 'Coyote Vs. Acme' brings Looney Tunes back to big screen | RE |
| 07-23 | Acme United Corporation, Q2 2026 Earnings Call, Jul 23, 2026 |
Stock exchange
Quotes 5-day view: Acme United Corporation
Delayed Quote NYSE
| 2026-09-04 | 2026-09-08 | 2026-09-09 | 2026-09-10 | 2026-09-11 | |
|---|---|---|---|---|---|
| Last | US$63.14 | US$61.12 | US$61.84 | US$61.35 | US$60.72 |
| Volume | 14,989 | 27,171 | 30,485 | 25,140 | 27,710 |
| Change | -0.02% | -3.20% | +1.18% | -0.79% | -1.03% |
| Opening | US$63.02 | US$62.99 | US$61.15 | US$60.79 | US$61.31 |
| High | US$63.36 | US$62.99 | US$61.84 | US$61.80 | US$61.32 |
| Low | US$62.34 | US$59.95 | US$60.67 | US$60.79 | US$59.85 |
Performance
| 1 day | -1.03% | ||
| 1 week | -3.85% | ||
| Current month | -2.57% | ||
| 1 month | +7.34% | ||
| 3 months | +35.35% | ||
| 6 months | +40.62% | ||
| Current year | +50.63% | ||
| 1 year | +45.19% | ||
| 3 years | +136.73% | ||
| 5 years | +51.91% | ||
| 10 years | +192.49% |
Volumes
marketsDaily volume
27,711
Estimated daily volume
27,711
Avg. Volume 20 sessions
31,976
Daily volume ratio
0.87
Avg. Volume 20 sessions USD
1,941,582.72
Record volume 1
408,440
Record volume 2
272,388
Record volume 3
211,100
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
235,205,041
Net sales (USD)
196,542,000
Number of employees
649
Sales / Employee (USD)
302,838
Free-Float
63.02 %
Free-Float capitalization (USD)
207,957,604
Average Daily Capital Traded
0.83%
Indicators
Moving average 5 days
62.61
Moving average 20 days
61.98
Moving average 50 days
55.76
Moving average 100 days
49.75
Price spread / (MMA5)
+3.12%
Price spread / (MMA20)
+2.07%
Price spread / (MMA50)
-8.17%
Price spread / (MMA100)
-18.06%
RSI 9 days
51.97
RSI 14 days
57.48
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.03% | -3.85% | +45.19% | +136.73% | 235M | |
| -1.36% | -6.29% | -21.19% | +1.21% | 179B | |
| -0.72% | -2.30% | -1.47% | +13.76% | 117B | |
| +0.19% | -4.64% | +8.52% | +80.96% | 61.25B | |
| -1.92% | -7.24% | +9.51% | +41.28% | 50.24B | |
| +0.81% | -5.21% | -5.61% | -33.33% | 48.05B | |
| -1.75% | -7.45% | +9.25% | -20.43% | 31.89B | |
| +0.43% | -11.10% | - | - | 28.42B | |
| +0.58% | +1.02% | +35.66% | -11.94% | 24.23B | |
| +0.49% | -8.98% | -13.28% | +5.27% | 21.4B | |
| Average | +0.04% | -4.97% | +7.40% | +23.72% | 56.18B | |
| Weighted average by Cap. | +0.52% | -4.24% | -4.40% | +12.12% |
Historical Quotes: Acme United Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
87c4462.xvhMTUfNomAYb9N8sa8ecCrmRN25JTLeXycj2nl8KRU.r54rPAGD-A93KZ8l85ZZFkCSEq6BX1y_ORZ5kT4kH3qcn3g9CoL3MSFbvA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 60.72 | 2,605 | 12,387 |
| 15:59:46 | 60.87 | 100 | 9,782 |
| 15:59:43 | 60.80 | 100 | 9,682 |
| 15:59:42 | 60.93 | 100 | 9,582 |
| 15:52:20 | 60.56 | 100 | 9,482 |
| 15:32:21 | 60.20 | 100 | 9,382 |
| 15:23:34 | 59.84 | 100 | 9,282 |
| 14:53:40 | 60.07 | 100 | 9,182 |
| 14:40:03 | 60.00 | 200 | 9,082 |
| 14:09:20 | 60.09 | 100 | 8,882 |
Price Extremes
| 1 week | 59.84 |  | 62.99 |
| 1 month | 57.47 | | 64.17 |
| Current year | 38.83 | | 64.17 |
| 1 year | 35.5 | | 64.17 |
| 3 years | 26.1 | | 64.17 |
| 5 years | 21.11 | | 64.17 |
| 10 years | 13.5 | | 64.17 |
Monthly variations
Annual variations
| 2026 | +50.63% | ||
| 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
