Historical Stock Price
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 November 29, 2021, ACU opened at $33.00, traded as high as $36.07 and as low as $33.00, and closed at $35.19. Trading volume was a total of 12.00K shares. On November 30, 2021, ACU opened at $35.20, traded as high as $35.60 and as low as $33.94, and closed at $34.96. Trading volume was a total of 4.40K shares. On December 01, 2021, ACU opened at $34.87, traded as high as $35.08 and as low as $33.03, and closed at $33.03. Trading volume was a total of 11.00K shares. On December 02, 2021, ACU opened at $34.02, traded as high as $34.66 and as low as $32.22, and closed at $32.60. Trading volume was a total of 6.50K shares. On December 03, 2021, ACU opened at $32.17, traded as high as $33.59 and as low as $32.17, and closed at $33.59. Trading volume was a total of 6.30K 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: 12/06/2011
End date: 12/03/2021
Start price/share: $9.50
End price/share: $33.59
Starting shares: 1,052.63
Ending shares: 1,301.24
Dividends reinvested/share: $4.01
Total return: 337.09%
Average Annual Total Return: 15.89%
Starting investment: $10,000.00
Ending investment: $43,697.81
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 12/06/2011
End date: 12/03/2021
Start price/share: $9.50
End price/share: $33.59
Dividends collected/share: $4.01
Total return: 295.79%
Average Annual Total Return: 14.75%
Starting investment: $10,000.00
Ending investment: $39,584.66
Years: 10.00
Date Open High Low Close Volume
11/29/2021 $33.00 $36.07 $33.00 $35.19 12.00K
11/30/2021 $35.20 $35.60 $33.94 $34.96 4.40K
12/01/2021 $34.87 $35.08 $33.03 $33.03 11.00K
12/02/2021 $34.02 $34.66 $32.22 $32.60 6.50K
12/03/2021 $32.17 $33.59 $32.17 $33.59 6.30K
Acme United is a supplier of first aid and safety solutions and cutting technology to various markets. Its principal products sold across all segments are first aid kits, and safety related products, scissors, shears, knives, rulers, pencil sharpeners and sharpening tools. Co. markets and sells under two main categories: first aid and safety, which includes first aid and safety products (First Aid Only®, PhysiciansCare®, Pac-Kit®, Spill Magic®, First Aid Central® and Med-Nap brands); and cutting, sharpening and measuring, which includes school, home and office products (Westcott® brand), and hardware, industrial and sporting goods products (Clauss®, Camillus®, Cuda® and DMT® brands).
Date Close
11/29/2021$35.19
11/30/2021$34.96
12/01/2021$33.03
12/02/2021$32.60
12/03/2021$33.59
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 - 2021, 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.