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 September 15, 2020, ACU opened at $22.63, traded as high as $22.87 and as low as $22.52, and closed at $22.70. Trading volume was a total of 4.20K shares. On September 16, 2020, ACU opened at $22.40, traded as high as $22.91 and as low as $22.30, and closed at $22.49. Trading volume was a total of 10.10K shares. On September 17, 2020, ACU opened at $22.25, traded as high as $22.45 and as low as $21.41, and closed at $22.45. Trading volume was a total of 18.90K shares. On September 18, 2020, ACU opened at $22.48, traded as high as $23.36 and as low as $21.82, and closed at $23.36. Trading volume was a total of 13.70K shares. On September 21, 2020, ACU opened at $22.66, traded as high as $23.20 and as low as $22.06, and closed at $22.30. Trading volume was a total of 6.80K 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: | 09/22/2010 | ||
| End date: | 09/21/2020 | ||
| Start price/share: | $10.12 | ||
| End price/share: | $22.30 | ||
| Starting shares: | 988.14 | ||
| Ending shares: | 1,236.14 | ||
| Dividends reinvested/share: | $3.68 | ||
| Total return: | 175.66% | ||
| Average Annual Total Return: | 10.67% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $27,576.58 | ||
| Years: | 10.01 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 09/22/2010 | ||
| End date: | 09/21/2020 | ||
| Start price/share: | $10.12 | ||
| End price/share: | $22.30 | ||
| Dividends collected/share: | $3.68 | ||
| Total return: | 156.72% | ||
| Average Annual Total Return: | 9.88% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $25,669.10 | ||
| Years: | 10.01 | ||
 | |||||
| ACU Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 09/15/2020 | $22.63 | $22.87 | $22.52 | $22.70 | 4.20K |
| 09/16/2020 | $22.40 | $22.91 | $22.30 | $22.49 | 10.10K |
| 09/17/2020 | $22.25 | $22.45 | $21.41 | $22.45 | 18.90K |
| 09/18/2020 | $22.48 | $23.36 | $21.82 | $23.36 | 13.70K |
| 09/21/2020 | $22.66 | $23.20 | $22.06 | $22.30 | 6.80K |
|
| About Acme United |
| Acme United is a supplier of safety solutions and cutting technology to the school, home, office, hardware, sporting goods and industrial markets. Its principal products sold across various segments are scissors, shears, knives, rulers, pencil sharpeners, first aid kits, and safety related products. Co. markets and sells its products under cutting, sharpening and measuring and first aid and safety categories. The cutting, sharpening and measuring category includes school, home and office products, and hardware, industrial and sporting goods products. The first aid and safety category includes first aid and safety products. |
| ACU Historical Closing Prices | |
| Date | Close |
| 09/15/2020 | $22.70 |
| 09/16/2020 | $22.49 |
| 09/17/2020 | $22.45 |
| 09/18/2020 | $23.36 |
| 09/21/2020 | $22.30 |
| Industrials Historical Prices |
| ACU is categorized under the Industrials sector; below are some other companies in the same sector:
ACY Historical Stock Prices |
