Historical Stock Price
|
| Home |
| Free Dividend Report |
| ACU Dividend History |
| ACU Historical Stock Prices |
| Preferred Stock Newsletter |
| Top Option Ideas |
| Stock Message Boards |
Acme United (ACU) has the following price history information. Looking back at ACU historical stock prices for the last five trading days, on October 17, 2019, ACU opened at $19.50, traded as high as $19.65 and as low as $19.35, and closed at $19.35. Trading volume was a total of 6.30K shares. On October 18, 2019, ACU opened at $19.61, traded as high as $20.04 and as low as $19.61, and closed at $19.96. Trading volume was a total of 3.80K shares. On October 21, 2019, ACU opened at $19.96, traded as high as $20.93 and as low as $19.76, and closed at $20.93. Trading volume was a total of 7.80K shares. On October 22, 2019, ACU opened at $20.93, traded as high as $21.37 and as low as $20.93, and closed at $21.34. Trading volume was a total of 6.90K shares. On October 23, 2019, ACU opened at $21.34, traded as high as $21.51 and as low as $21.02, and closed at $21.02. Trading volume was a total of 5.20K shares.
ACU Historical Stock Prices By Date:
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: | 10/23/2009 | ||
| End date: | 10/23/2019 | ||
| Start price/share: | $9.62 | ||
| End price/share: | $21.02 | ||
| Starting shares: | 1,039.50 | ||
| Ending shares: | 1,297.95 | ||
| Dividends reinvested/share: | $3.47 | ||
| Total return: | 172.83% | ||
| Average Annual Total Return: | 10.55% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $27,278.86 | ||
| Years: | 10.01 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 10/23/2009 | ||
| End date: | 10/23/2019 | ||
| Start price/share: | $9.62 | ||
| End price/share: | $21.02 | ||
| Dividends collected/share: | $3.47 | ||
| Total return: | 154.57% | ||
| Average Annual Total Return: | 9.79% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $25,459.51 | ||
| Years: | 10.01 | ||
 | |||||
| ACU Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 10/17/2019 | $19.50 | $19.65 | $19.35 | $19.35 | 6.30K |
| 10/18/2019 | $19.61 | $20.04 | $19.61 | $19.96 | 3.80K |
| 10/21/2019 | $19.96 | $20.93 | $19.76 | $20.93 | 7.80K |
| 10/22/2019 | $20.93 | $21.37 | $20.93 | $21.34 | 6.90K |
| 10/23/2019 | $21.34 | $21.51 | $21.02 | $21.02 | 5.20K |
|
| About Acme United |
| Acme United is a supplier of cutting, measuring, first aid and sharpening products to the school, home, office, hardware, sporting goods and industrial markets. Co. markets and sells its products under two main categories: Cutting, Sharpening and Measuring; and First Aid and Safety. The Cutting, Sharpening and Measuring category includes school, home and office products (Westcott® brand), and Hardware, Industrial and Sporting Goods products (Clauss®, Camillus®, Cuda® and DMT® brands). The First Aid and Safety Category includes first aid and safety products (First Aid Only®, PhysiciansCare®, Pac-Kit® and Spill Magic® brands). |
| ACU Historical Closing Prices | |
| Date | Close |
| 10/17/2019 | $19.35 |
| 10/18/2019 | $19.96 |
| 10/21/2019 | $20.93 |
| 10/22/2019 | $21.34 |
| 10/23/2019 | $21.02 |
| Industrials Historical Prices |
| ACU is categorized under the Industrials sector; below are some other companies in the same sector:
ACY Historical Stock Prices |
