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 May 16, 2022, ACU opened at $32.42, traded as high as $33.21 and as low as $32.42, and closed at $32.50. Trading volume was a total of 3.90K shares. On May 17, 2022, ACU opened at $32.81, traded as high as $33.59 and as low as $32.20, and closed at $32.51. Trading volume was a total of 4.50K shares. On May 18, 2022, ACU opened at $32.78, traded as high as $33.29 and as low as $32.73, and closed at $33.26. Trading volume was a total of 9.70K shares. On May 19, 2022, ACU opened at $33.09, traded as high as $33.40 and as low as $32.28, and closed at $32.91. Trading volume was a total of 8.20K shares. On May 20, 2022, ACU opened at $32.70, traded as high as $33.18 and as low as $31.58, and closed at $32.00. Trading volume was a total of 24.20K 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: | 05/24/2012 | ||
| End date: | 05/20/2022 | ||
| Start price/share: | $10.21 | ||
| End price/share: | $32.00 | ||
| Starting shares: | 979.43 | ||
| Ending shares: | 1,203.18 | ||
| Dividends reinvested/share: | $4.13 | ||
| Total return: | 285.02% | ||
| Average Annual Total Return: | 14.44% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $38,499.72 | ||
| Years: | 9.99 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 05/24/2012 | ||
| End date: | 05/20/2022 | ||
| Start price/share: | $10.21 | ||
| End price/share: | $32.00 | ||
| Dividends collected/share: | $4.13 | ||
| Total return: | 253.87% | ||
| Average Annual Total Return: | 13.48% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $35,390.96 | ||
| Years: | 9.99 | ||
 | |||||
| ACU Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 05/16/2022 | $32.42 | $33.21 | $32.42 | $32.50 | 3.90K |
| 05/17/2022 | $32.81 | $33.59 | $32.20 | $32.51 | 4.50K |
| 05/18/2022 | $32.78 | $33.29 | $32.73 | $33.26 | 9.70K |
| 05/19/2022 | $33.09 | $33.40 | $32.28 | $32.91 | 8.20K |
| 05/20/2022 | $32.70 | $33.18 | $31.58 | $32.00 | 24.20K |
|
| About Acme United |
| 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 safety; and cutting, sharpening and measuring. The first aid and safety category includes first aid and safety products (First Aid Only®, PhysiciansCare®, Pac-Kit®, Spill Magic®, First Aid Central® and Med-Nap 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). |
| ACU Historical Closing Prices | |
| Date | Close |
| 05/16/2022 | $32.50 |
| 05/17/2022 | $32.51 |
| 05/18/2022 | $33.26 |
| 05/19/2022 | $32.91 |
| 05/20/2022 | $32.00 |
| Industrials Historical Prices |
| ACU is categorized under the Industrials sector; below are some other companies in the same sector:
ACY Historical Stock Prices
|
Free ACU Email Alerts:
