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 August 12, 2019, ACU opened at $20.14, traded as high as $21.00 and as low as $19.89, and closed at $20.55. Trading volume was a total of 14.80K shares. On August 13, 2019, ACU opened at $20.95, traded as high as $21.40 and as low as $20.55, and closed at $21.00. Trading volume was a total of 26.10K shares. On August 14, 2019, ACU opened at $20.55, traded as high as $20.83 and as low as $18.81, and closed at $20.30. Trading volume was a total of 19.50K shares. On August 15, 2019, ACU opened at $19.50, traded as high as $20.59 and as low as $19.50, and closed at $20.45. Trading volume was a total of 8.80K shares. On August 16, 2019, ACU opened at $20.46, traded as high as $20.85 and as low as $19.85, and closed at $20.62. Trading volume was a total of 15.00K 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: | 08/17/2009 | ||
| End date: | 08/16/2019 | ||
| Start price/share: | $8.60 | ||
| End price/share: | $20.62 | ||
| Starting shares: | 1,162.79 | ||
| Ending shares: | 1,450.46 | ||
| Dividends reinvested/share: | $3.40 | ||
| Total return: | 199.09% | ||
| Average Annual Total Return: | 11.57% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $29,895.42 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 08/17/2009 | ||
| End date: | 08/16/2019 | ||
| Start price/share: | $8.60 | ||
| End price/share: | $20.62 | ||
| Dividends collected/share: | $3.40 | ||
| Total return: | 179.30% | ||
| Average Annual Total Return: | 10.81% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $27,919.76 | ||
| Years: | 10.00 | ||
 | |||||
| ACU Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 08/12/2019 | $20.14 | $21.00 | $19.89 | $20.55 | 14.80K |
| 08/13/2019 | $20.95 | $21.40 | $20.55 | $21.00 | 26.10K |
| 08/14/2019 | $20.55 | $20.83 | $18.81 | $20.30 | 19.50K |
| 08/15/2019 | $19.50 | $20.59 | $19.50 | $20.45 | 8.80K |
| 08/16/2019 | $20.46 | $20.85 | $19.85 | $20.62 | 15.00K |
|
| 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 |
| 08/12/2019 | $20.55 |
| 08/13/2019 | $21.00 |
| 08/14/2019 | $20.30 |
| 08/15/2019 | $20.45 |
| 08/16/2019 | $20.62 |
| Industrials Historical Prices |
| ACU is categorized under the Industrials sector; below are some other companies in the same sector:
ACY Historical Stock Prices |
