NYSE:ACU | Historical Stock Price | ACME UNITED CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.95$2.46$6.36$16.45$42.57$110.141980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$3.25$3.611,300——
1994-12-29$3.25$3.611,000——
1994-12-28$3.13$3.47400——
1994-12-27$3.13$3.4715,800——
1994-12-23$3.13$3.471,000——
1994-12-22$3.19$3.541,100——
1994-12-21$3.19$3.540——
1994-12-20$3.19$3.540——
1994-12-19$3.19$3.541,100——
1994-12-16$3.00$3.33300——
1994-12-15$3.06$3.402,000——
1994-12-14$3.00$3.331,800——
1994-12-13$3.00$3.330——
1994-12-12$3.00$3.33300——
1994-12-09$3.13$3.471,500——
1994-12-08$3.25$3.612,800——
1994-12-07$3.00$3.331,500——
1994-12-06$3.00$3.332,500——
1994-12-05$3.13$3.471,400——
1994-12-02$3.38$3.758,700——
1994-12-01$2.88$3.191,600——
1994-11-30$2.88$3.192,000——
1994-11-29$3.00$3.330——
1994-11-28$3.00$3.331,900——
1994-11-25$2.94$3.265,000——
1994-11-23$2.88$3.19500——
1994-11-22$2.88$3.190——
1994-11-21$2.88$3.190——
1994-11-18$2.88$3.193,200——
1994-11-17$3.00$3.333,800——
1994-11-16$3.00$3.330——
1994-11-15$3.00$3.332,500——
1994-11-14$2.94$3.262,600——
1994-11-11$3.13$3.47300——
1994-11-10$3.00$3.33141,900——
1994-11-09$3.00$3.333,500——
1994-11-08$3.25$3.614,000——
1994-11-07$3.25$3.611,500——
1994-11-04$3.38$3.75200——
1994-11-03$3.31$3.68200——
1994-11-02$3.38$3.750——
1994-11-01$3.38$3.751,500——
1994-10-31$3.50$3.89500——
1994-10-28$3.50$3.89700——
1994-10-27$3.50$3.893,700——
1994-10-26$3.63$4.03300——
1994-10-25$3.69$4.102,600——
1994-10-24$3.75$4.17200——
1994-10-21$3.81$4.243,000——
1994-10-20$3.56$3.962,000——
1994-10-19$3.63$4.035,000——
1994-10-18$3.88$4.31400——
1994-10-17$3.88$4.31500——
1994-10-14$3.75$4.170——
1994-10-13$3.75$4.171,300——
1994-10-12$3.63$4.03300——
1994-10-11$3.75$4.17800——
1994-10-10$3.88$4.31500——
1994-10-07$3.75$4.170——
1994-10-06$3.75$4.17700——
1994-10-05$3.75$4.170——
1994-10-04$3.75$4.17500——
1994-10-03$3.63$4.03100——
1994-09-30$3.63$4.031,000——
1994-09-29$3.50$3.890——
1994-09-28$3.50$3.891,000——
1994-09-27$3.50$3.890——
1994-09-26$3.50$3.890——
1994-09-23$3.50$3.890——
1994-09-22$3.50$3.890——
1994-09-21$3.50$3.891,900——
1994-09-20$3.38$3.751,500——
1994-09-19$3.31$3.680——
1994-09-16$3.31$3.680——
1994-09-15$3.31$3.68100——
1994-09-14$3.38$3.750——
1994-09-13$3.38$3.75200——
1994-09-12$3.50$3.890——
1994-09-09$3.50$3.890——
1994-09-08$3.50$3.891,200——
1994-09-07$3.50$3.891,500——
1994-09-06$3.50$3.891,500——
1994-09-02$3.63$4.03200——
1994-09-01$3.50$3.893,000——
1994-08-31$3.75$4.171,000——
1994-08-30$3.63$4.03500——
1994-08-29$3.50$3.890——
1994-08-26$3.50$3.891,600——
1994-08-25$3.50$3.892,000——
1994-08-24$3.63$4.030——
1994-08-23$3.63$4.030——
1994-08-22$3.63$4.031,000——
1994-08-19$3.69$4.100——
1994-08-18$3.69$4.100——
1994-08-17$3.69$4.10100——
1994-08-16$3.75$4.170——
1994-08-15$3.75$4.17100——
1994-08-12$3.75$4.17400——
1994-08-11$3.75$4.173,500——
1994-08-10$3.75$4.17500——
1994-08-09$3.88$4.311,000——
1994-08-08$3.75$4.170——
1994-08-05$3.75$4.17200——
1994-08-04$3.88$4.310——
1994-08-03$3.88$4.311,100——
1994-08-02$3.75$4.171,000——
1994-08-01$3.75$4.173,400——
1994-07-29$3.88$4.311,700——
1994-07-28$3.63$4.032,000——
1994-07-27$3.38$3.750——
1994-07-26$3.38$3.751,400——
1994-07-25$3.38$3.751,000——
1994-07-22$3.25$3.610——
1994-07-21$3.25$3.611,400——
1994-07-20$3.25$3.611,200——
1994-07-19$3.38$3.750——
1994-07-18$3.38$3.750——
1994-07-15$3.38$3.750——
1994-07-14$3.38$3.755,000——
1994-07-13$3.38$3.755,900——
1994-07-12$3.38$3.751,000——
1994-07-11$3.38$3.751,000——
1994-07-08$3.38$3.75100——
1994-07-07$3.38$3.759,500——
1994-07-06$3.44$3.820——
1994-07-05$3.44$3.820——
1994-07-01$3.44$3.827,000——
1994-06-30$3.38$3.75900——
1994-06-29$3.38$3.750——
1994-06-28$3.38$3.755,200——
1994-06-27$3.38$3.756,200——
1994-06-24$3.50$3.891,200——
1994-06-23$3.63$4.030——
1994-06-22$3.63$4.03700——
1994-06-21$3.50$3.892,400——
1994-06-20$3.38$3.750——
1994-06-17$3.38$3.751,200——
1994-06-16$3.38$3.750——
1994-06-15$3.38$3.751,000——
1994-06-14$3.38$3.750——
1994-06-13$3.38$3.752,000——
1994-06-10$3.38$3.758,300——
1994-06-09$3.50$3.890——
1994-06-08$3.50$3.89200——
1994-06-07$3.50$3.8910,000——
1994-06-06$3.38$3.75400——
1994-06-03$3.38$3.7513,000——
1994-06-02$3.38$3.750——
1994-06-01$3.38$3.755,900——
1994-05-31$3.38$3.752,000——
1994-05-27$3.25$3.610——
1994-05-26$3.25$3.611,300——
1994-05-25$3.25$3.61400——
1994-05-24$3.31$3.68600——
1994-05-23$3.38$3.755,000——
1994-05-20$3.25$3.610——
1994-05-19$3.25$3.61100——
1994-05-18$3.25$3.610——
1994-05-17$3.25$3.611,100——
1994-05-16$3.13$3.47300——
1994-05-13$3.25$3.61500——
1994-05-12$3.38$3.75500——
1994-05-11$3.38$3.75200——
1994-05-10$3.38$3.750——
1994-05-09$3.38$3.750——
1994-05-06$3.38$3.75900——
1994-05-05$3.38$3.750——
1994-05-04$3.38$3.752,400——
1994-05-03$3.13$3.471,600——
1994-05-02$3.25$3.614,000——
1994-04-29$3.50$3.891,000——
1994-04-28$3.50$3.890——
1994-04-26$3.50$3.890——
1994-04-25$3.50$3.89500——
1994-04-22$3.63$4.035,200——
1994-04-21$3.75$4.171,100——
1994-04-20$3.75$4.1770,100——
1994-04-19$3.38$3.75200——
1994-04-18$3.25$3.610——
1994-04-15$3.25$3.61200——
1994-04-14$3.31$3.681,000——
1994-04-13$3.19$3.541,300——
1994-04-12$3.19$3.544,300——
1994-04-11$3.19$3.540——
1994-04-08$3.19$3.54500——
1994-04-07$3.25$3.616,300——
1994-04-06$3.31$3.68500——
1994-04-05$3.25$3.613,000——
1994-04-04$3.25$3.611,600——
1994-03-31$3.25$3.611,900——
1994-03-30$3.38$3.75500——
1994-03-29$3.50$3.891,000——
1994-03-28$3.50$3.890——
1994-03-25$3.50$3.890——
1994-03-24$3.50$3.89100——
1994-03-23$3.50$3.89600——
1994-03-22$3.63$4.03300——
1994-03-21$3.63$4.03700——
1994-03-18$3.63$4.031,900——
1994-03-17$3.63$4.031,500——
1994-03-16$3.63$4.033,500——
1994-03-15$3.50$3.891,900——
1994-03-14$3.63$4.031,000——
1994-03-11$3.75$4.172,700——
1994-03-10$3.75$4.170——
1994-03-09$3.75$4.175,300——
1994-03-08$3.75$4.177,000——
1994-03-07$3.75$4.173,100——
1994-03-04$3.75$4.17200——
1994-03-03$3.75$4.172,800——
1994-03-02$3.88$4.31200——
1994-03-01$3.94$4.382,400——
1994-02-28$4.00$4.451,500——
1994-02-25$3.88$4.31300——
1994-02-24$3.81$4.240——
1994-02-23$3.81$4.243,000——
1994-02-22$3.94$4.382,900——
1994-02-18$4.00$4.450——
1994-02-17$4.00$4.454,600——
1994-02-16$3.94$4.38100——
1994-02-15$3.88$4.310——
1994-02-14$3.88$4.310——
1994-02-11$3.88$4.311,000——
1994-02-10$3.88$4.316,100——
1994-02-09$3.88$4.311,400——
1994-02-08$4.00$4.452,200——
1994-02-07$3.94$4.38700——
1994-02-04$4.00$4.450——
1994-02-03$4.00$4.45500——
1994-02-02$3.88$4.310——
1994-02-01$3.88$4.3128,400——
1994-01-31$4.13$4.581,000——
1994-01-28$4.13$4.580——
1994-01-27$4.13$4.582,500——
1994-01-26$4.13$4.580——
1994-01-25$4.13$4.586,200——
1994-01-24$3.75$4.170——
1994-01-21$3.75$4.171,100——
1994-01-20$4.00$4.456,500——
1994-01-19$3.88$4.31500——
1994-01-18$3.88$4.3113,500——
1994-01-17$4.00$4.454,700——
1994-01-14$3.88$4.310——
1994-01-13$3.88$4.319,200——
1994-01-12$4.00$4.451,300——
1994-01-11$4.00$4.452,300——
1994-01-10$4.13$4.584,000——
1994-01-07$4.00$4.451,400——
1994-01-06$4.00$4.455,000——
1994-01-05$4.13$4.583,500——
1994-01-04$4.00$4.455,000——
1994-01-03$4.00$4.455,400——