Historical Stock Price
ETFs Holding ACO »    ACO Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
05/05/2014 $45.75 $45.79 $45.73 $45.73 237.90K
05/06/2014 $45.74 $45.75 $45.73 $45.73 175.90K
05/07/2014 $45.74 $45.78 $45.73 $45.74 196.10K
05/08/2014 $45.75 $45.77 $45.73 $45.73 195.90K
05/09/2014 $45.75 $45.75 $45.74 $45.74 1.65M
AMCOL International is focused on the development and application of minerals and technology products and services. Co. operates the following segments: performance materials, which mines, processes and distributes minerals and products for use in various markets, including metalcasting, pet care, laundry care, and drilling industries; construction technologies, which provides services relating to and processes and distributes clay-based and other products; energy services, which provides services and equipment rentals for onshore and offshore applications in the oil and natural gas industry; and transportation, which includes a long-haul trucking business and a freight brokerage business.
ACO historical stock prices picture
ACO (ACO) has the following price history information. Looking back at ACO historical stock prices for the last five trading days, on May 05, 2014, ACO opened at $45.75, traded as high as $45.79 and as low as $45.73, and closed at $45.73. Trading volume was a total of 237.90K shares. On May 06, 2014, ACO opened at $45.74, traded as high as $45.75 and as low as $45.73, and closed at $45.73. Trading volume was a total of 175.90K shares. On May 07, 2014, ACO opened at $45.74, traded as high as $45.78 and as low as $45.73, and closed at $45.74. Trading volume was a total of 196.10K shares. On May 08, 2014, ACO opened at $45.75, traded as high as $45.77 and as low as $45.73, and closed at $45.73. Trading volume was a total of 195.90K shares. On May 09, 2014, ACO opened at $45.75, traded as high as $45.75 and as low as $45.74, and closed at $45.74. Trading volume was a total of 1.65M shares.

ACO Historical Stock Prices By Date:

ACO historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into ACO shares, starting with a $10,000 purchase of ACO, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 08/21/2007
End date: 05/09/2014
Start price/share: $30.40
End price/share: $45.74
Starting shares: 328.95
Ending shares: 394.03
Dividends reinvested/share: $4.92
Total return: 80.23%
Average Annual Total Return: 9.16%
Starting investment: $10,000.00
Ending investment: $18,022.20
Years: 6.72
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/21/2007
End date: 05/09/2014
Start price/share: $30.40
End price/share: $45.74
Dividends collected/share: $4.92
Total return: 66.64%
Average Annual Total Return: 7.90%
Starting investment: $10,000.00
Ending investment: $16,669.49
Years: 6.72
Date Close
05/05/2014$45.73
05/06/2014$45.73
05/07/2014$45.74
05/08/2014$45.73
05/09/2014$45.74
ACO is categorized under the Materials sector; below are some other companies in the same sector:

ACS Historical Stock Prices
ADE Historical Stock Prices
ADES Historical Stock Prices
ADG Historical Stock Prices
ADV Historical Stock Prices
ADZ Historical Stock Prices
AEM Historical Stock Prices
AEPI Historical Stock Prices
AFI Historical Stock Prices
AFM Historical Stock Prices

ACO Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2017, 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.