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 May 16, 2024, ACU opened at $40.00, traded as high as $40.77 and as low as $39.52, and closed at $39.52. Trading volume was a total of 15.50K shares. On May 17, 2024, ACU opened at $39.43, traded as high as $39.73 and as low as $39.00, and closed at $39.18. Trading volume was a total of 11.10K shares. On May 20, 2024, ACU opened at $39.88, traded as high as $40.95 and as low as $39.59, and closed at $39.75. Trading volume was a total of 64.90K shares. On May 21, 2024, ACU opened at $39.75, traded as high as $40.56 and as low as $38.53, and closed at $40.20. Trading volume was a total of 49.10K shares. On May 22, 2024, ACU opened at $39.97, traded as high as $40.19 and as low as $39.23, and closed at $39.33. Trading volume was a total of 24.40K 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: 05/27/2014
End date: 05/22/2024
Start price/share: $16.15
End price/share: $39.33
Starting shares: 619.20
Ending shares: 755.73
Dividends reinvested/share: $4.67
Total return: 197.23%
Average Annual Total Return: 11.52%
Starting investment: $10,000.00
Ending investment: $29,735.01
Years: 9.99
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 05/27/2014
End date: 05/22/2024
Start price/share: $16.15
End price/share: $39.33
Dividends collected/share: $4.67
Total return: 172.45%
Average Annual Total Return: 10.55%
Starting investment: $10,000.00
Ending investment: $27,248.89
Years: 9.99
Date Open High Low Close Volume
05/16/2024 $40.00 $40.77 $39.52 $39.52 15.50K
05/17/2024 $39.43 $39.73 $39.00 $39.18 11.10K
05/20/2024 $39.88 $40.95 $39.59 $39.75 64.90K
05/21/2024 $39.75 $40.56 $38.53 $40.20 49.10K
05/22/2024 $39.97 $40.19 $39.23 $39.33 24.40K
Acme United is a supplier of first aid and medical products and cutting technology to the school, home, office, hardware, sporting goods and industrial markets. Co. markets and sells under two main categories: first aid and medical; and cutting, sharpening and measuring. The first aid and medical category includes first aid and safety products (First Aid Only®, PhysiciansCare®, Pac-Kit®, Spill Magic®, First Aid Central®, Med-Nap and Safety Made brands). 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).
Date Close
05/16/2024$39.52
05/17/2024$39.18
05/20/2024$39.75
05/21/2024$40.20
05/22/2024$39.33
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 - 2024, 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.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.