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 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:

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: 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
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
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).
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
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


ACU Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, 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.