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 — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$2.25$2.509,700——
1998-12-30$2.13$2.364,000——
1998-12-29$2.25$2.504,000——
1998-12-28$2.13$2.3611,000——
1998-12-24$2.06$2.296,000——
1998-12-23$2.13$2.360——
1998-12-22$2.13$2.365,900——
1998-12-21$2.06$2.299,100——
1998-12-18$2.13$2.3613,000——
1998-12-17$2.13$2.364,300——
1998-12-16$2.06$2.29600——
1998-12-15$2.06$2.29200——
1998-12-14$2.00$2.225,900——
1998-12-11$2.06$2.29800——
1998-12-10$2.19$2.436,400——
1998-12-09$2.25$2.504,300——
1998-12-08$2.38$2.645,000——
1998-12-07$2.25$2.500——
1998-12-04$2.25$2.501,900——
1998-12-03$2.38$2.649,500——
1998-12-02$2.44$2.710——
1998-12-01$2.44$2.710——
1998-11-30$2.44$2.718,000——
1998-11-27$2.56$2.850——
1998-11-25$2.56$2.850——
1998-11-24$2.56$2.8510,100——
1998-11-23$2.50$2.787,400——
1998-11-20$2.50$2.7810,000——
1998-11-19$2.63$2.92500——
1998-11-18$2.75$3.06200——
1998-11-17$2.88$3.192,500——
1998-11-16$2.75$3.0610,500——
1998-11-13$2.63$2.9227,100——
1998-11-12$2.63$2.923,600——
1998-11-11$2.50$2.780——
1998-11-10$2.50$2.780——
1998-11-09$2.50$2.780——
1998-11-06$2.50$2.78200——
1998-11-05$2.63$2.920——
1998-11-04$2.63$2.922,500——
1998-11-03$2.75$3.060——
1998-11-02$2.75$3.069,500——
1998-10-30$2.75$3.063,300——
1998-10-29$2.88$3.192,000——
1998-10-28$2.75$3.06300——
1998-10-27$2.75$3.060——
1998-10-26$2.75$3.062,000——
1998-10-23$2.63$2.920——
1998-10-22$2.63$2.920——
1998-10-21$2.63$2.920——
1998-10-20$2.63$2.920——
1998-10-19$2.63$2.923,900——
1998-10-16$2.38$2.644,000——
1998-10-15$2.13$2.360——
1998-10-14$2.13$2.362,800——
1998-10-13$2.00$2.22400——
1998-10-12$2.13$2.360——
1998-10-09$2.13$2.3619,300——
1998-10-08$2.25$2.505,600——
1998-10-07$2.50$2.781,000——
1998-10-06$2.50$2.782,900——
1998-10-05$2.69$2.992,700——
1998-10-02$3.00$3.335,400——
1998-10-01$2.75$3.061,300——
1998-09-30$2.88$3.1911,600——
1998-09-29$2.38$2.640——
1998-09-28$2.38$2.640——
1998-09-25$2.38$2.640——
1998-09-24$2.38$2.644,600——
1998-09-23$2.63$2.922,900——
1998-09-22$2.69$2.990——
1998-09-21$2.69$2.990——
1998-09-18$2.69$2.990——
1998-09-17$2.69$2.991,100——
1998-09-16$2.63$2.920——
1998-09-15$2.63$2.92200——
1998-09-14$2.50$2.781,600——
1998-09-11$2.50$2.789,200——
1998-09-10$2.63$2.92500——
1998-09-09$2.63$2.924,000——
1998-09-08$2.75$3.062,500——
1998-09-04$2.75$3.069,000——
1998-09-03$2.88$3.190——
1998-09-02$2.88$3.192,000——
1998-09-01$2.75$3.061,700——
1998-08-31$3.00$3.331,400——
1998-08-28$2.88$3.196,200——
1998-08-27$2.88$3.1910,800——
1998-08-26$2.88$3.192,000——
1998-08-25$2.88$3.197,600——
1998-08-24$3.00$3.330——
1998-08-21$3.00$3.330——
1998-08-20$3.00$3.338,500——
1998-08-19$2.94$3.261,600——
1998-08-18$3.06$3.400——
1998-08-17$3.06$3.40900——
1998-08-14$3.19$3.546,800——
1998-08-13$3.13$3.4712,900——
1998-08-12$3.38$3.750——
1998-08-11$3.38$3.750——
1998-08-10$3.38$3.75600——
1998-08-07$3.38$3.752,500——
1998-08-06$3.50$3.895,000——
1998-08-05$3.56$3.960——
1998-08-04$3.56$3.96100——
1998-08-03$3.69$4.104,600——
1998-07-31$3.50$3.898,000——
1998-07-30$3.50$3.8910,600——
1998-07-29$3.56$3.968,200——
1998-07-28$3.88$4.310——
1998-07-27$3.88$4.310——
1998-07-24$3.88$4.310——
1998-07-23$3.88$4.310——
1998-07-22$3.88$4.310——
1998-07-21$3.88$4.311,200——
1998-07-20$3.88$4.311,600——
1998-07-17$3.94$4.38300——
1998-07-16$4.06$4.511,600——
1998-07-15$3.88$4.313,100——
1998-07-14$4.00$4.456,000——
1998-07-13$4.00$4.455,000——
1998-07-10$4.00$4.451,000——
1998-07-09$4.00$4.45200——
1998-07-08$4.00$4.451,600——
1998-07-07$4.13$4.58800——
1998-07-06$4.25$4.720——
1998-07-02$4.25$4.720——
1998-07-01$4.25$4.720——
1998-06-30$4.25$4.720——
1998-06-29$4.25$4.724,000——
1998-06-26$4.00$4.450——
1998-06-25$4.00$4.450——
1998-06-24$4.00$4.450——
1998-06-23$4.00$4.450——
1998-06-22$4.00$4.450——
1998-06-19$4.00$4.45800——
1998-06-18$4.13$4.58400——
1998-06-17$4.25$4.72200——
1998-06-16$4.25$4.724,600——
1998-06-15$4.25$4.720——
1998-06-12$4.25$4.728,300——
1998-06-11$4.13$4.581,600——
1998-06-10$4.25$4.728,000——
1998-06-09$4.25$4.724,000——
1998-06-08$4.25$4.723,400——
1998-06-05$4.13$4.583,100——
1998-06-04$4.13$4.582,400——
1998-06-03$4.38$4.865,200——
1998-06-02$4.63$5.145,000——
1998-06-01$4.75$5.281,600——
1998-05-29$4.75$5.287,600——
1998-05-28$4.88$5.421,000——
1998-05-27$4.88$5.422,800——
1998-05-26$5.00$5.560——
1998-05-22$5.00$5.566,100——
1998-05-21$5.13$5.701,500——
1998-05-20$5.38$5.971,000——
1998-05-19$5.25$5.83200——
1998-05-18$5.38$5.973,500——
1998-05-15$5.25$5.83500——
1998-05-14$5.31$5.902,800——
1998-05-13$5.25$5.839,000——
1998-05-12$5.06$5.632,100——
1998-05-11$5.13$5.700——
1998-05-08$5.13$5.700——
1998-05-07$5.13$5.701,500——
1998-05-06$5.38$5.971,000——
1998-05-05$5.13$5.701,000——
1998-05-04$5.38$5.973,500——
1998-05-01$5.38$5.976,300——
1998-04-30$5.25$5.830——
1998-04-29$5.25$5.830——
1998-04-28$5.25$5.831,200——
1998-04-27$5.25$5.838,900——
1998-04-24$5.50$6.111,500——
1998-04-23$5.56$6.182,400——
1998-04-22$5.75$6.39100——
1998-04-21$5.63$6.254,600——
1998-04-20$5.69$6.32700——
1998-04-17$5.88$6.530——
1998-04-16$5.88$6.53300——
1998-04-15$6.00$6.670——
1998-04-14$6.00$6.67500——
1998-04-13$6.13$6.81500——
1998-04-09$6.25$6.95400——
1998-04-08$6.38$7.086,300——
1998-04-07$6.44$7.15400——
1998-04-06$6.38$7.082,800——
1998-04-03$6.13$6.81500——
1998-04-02$6.00$6.6711,800——
1998-04-01$5.81$6.460——
1998-03-31$5.81$6.464,800——
1998-03-30$5.63$6.255,500——
1998-03-27$5.25$5.83500——
1998-03-26$5.13$5.709,000——
1998-03-25$5.50$6.111,400——
1998-03-24$5.75$6.392,500——
1998-03-23$5.50$6.110——
1998-03-20$5.50$6.111,000——
1998-03-19$5.25$5.838,300——
1998-03-18$5.13$5.702,300——
1998-03-17$5.25$5.8316,700——
1998-03-16$5.00$5.5619,600——
1998-03-13$5.00$5.565,000——
1998-03-12$5.00$5.561,200——
1998-03-11$5.00$5.562,300——
1998-03-10$5.00$5.56300——
1998-03-09$5.00$5.56900——
1998-03-06$5.00$5.563,000——
1998-03-05$5.13$5.706,600——
1998-03-04$5.25$5.835,200——
1998-03-03$5.00$5.5611,100——
1998-03-02$5.31$5.9010,800——
1998-02-27$5.25$5.8313,000——
1998-02-26$5.31$5.905,600——
1998-02-25$5.38$5.975,100——
1998-02-24$5.25$5.83700——
1998-02-23$5.25$5.832,700——
1998-02-20$5.44$6.040——
1998-02-19$5.44$6.047,300——
1998-02-18$5.25$5.833,600——
1998-02-17$5.25$5.831,000——
1998-02-13$5.44$6.043,900——
1998-02-12$5.25$5.834,200——
1998-02-11$5.38$5.973,500——
1998-02-10$5.31$5.901,000——
1998-02-09$5.13$5.701,200——
1998-02-06$5.25$5.8311,600——
1998-02-05$5.13$5.70900——
1998-02-04$5.00$5.562,700——
1998-02-03$5.13$5.706,200——
1998-02-02$5.25$5.832,000——
1998-01-30$5.25$5.8319,500——
1998-01-29$5.25$5.830——
1998-01-28$5.25$5.838,100——
1998-01-27$5.13$5.703,200——
1998-01-26$5.38$5.971,500——
1998-01-23$5.25$5.832,700——
1998-01-22$5.50$6.113,500——
1998-01-21$5.75$6.390——
1998-01-20$5.75$6.390——
1998-01-16$5.75$6.392,600——
1998-01-15$5.69$6.328,000——
1998-01-14$5.56$6.182,500——
1998-01-13$5.56$6.182,500——
1998-01-12$5.75$6.391,400——
1998-01-09$5.75$6.39200——
1998-01-08$5.88$6.532,900——
1998-01-07$5.88$6.534,000——
1998-01-06$5.88$6.53900——
1998-01-05$5.88$6.532,600——
1998-01-02$6.00$6.670——