NYSE:ACCO
Acco Brands Corporation Stock Price (Quote)
$5.61
-0.0100 (-0.178%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $5.20 | $5.88 | Thursday, 28th Mar 2024 ACCO stock ended at $5.61. This is 0.178% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.70% from a day low at $5.58 to a day high of $5.68. |
90 days | $5.15 | $6.62 | |
52 weeks | $4.30 | $6.62 |
Historical Acco Brands Corporation prices
Date | Open | High | Low | Close | Volume |
2024-03-28 | $5.61 | $5.68 | $5.58 | $5.61 | 700 949 |
2024-03-27 | $5.59 | $5.64 | $5.55 | $5.62 | 445 340 |
2024-03-26 | $5.56 | $5.65 | $5.54 | $5.54 | 466 031 |
2024-03-25 | $5.60 | $5.65 | $5.53 | $5.53 | 264 804 |
2024-03-22 | $5.72 | $5.74 | $5.58 | $5.59 | 464 513 |
2024-03-21 | $5.66 | $5.72 | $5.62 | $5.70 | 746 997 |
2024-03-20 | $5.34 | $5.68 | $5.31 | $5.67 | 1 051 550 |
2024-03-19 | $5.26 | $5.44 | $5.24 | $5.33 | 669 837 |
2024-03-18 | $5.25 | $5.33 | $5.20 | $5.25 | 926 791 |
2024-03-15 | $5.24 | $5.36 | $5.24 | $5.25 | 1 624 200 |
2024-03-14 | $5.34 | $5.34 | $5.23 | $5.25 | 1 025 871 |
2024-03-13 | $5.39 | $5.50 | $5.36 | $5.41 | 1 616 836 |
2024-03-12 | $5.37 | $5.41 | $5.31 | $5.39 | 1 159 789 |
2024-03-11 | $5.45 | $5.48 | $5.36 | $5.39 | 529 680 |
2024-03-08 | $5.49 | $5.51 | $5.39 | $5.46 | 863 096 |
2024-03-07 | $5.43 | $5.46 | $5.36 | $5.42 | 487 192 |
2024-03-06 | $5.43 | $5.44 | $5.33 | $5.37 | 590 500 |
2024-03-05 | $5.42 | $5.50 | $5.36 | $5.37 | 409 505 |
2024-03-04 | $5.60 | $5.67 | $5.42 | $5.46 | 585 624 |
2024-03-01 | $5.59 | $5.62 | $5.48 | $5.60 | 506 693 |
2024-02-29 | $5.69 | $5.69 | $5.50 | $5.58 | 508 545 |
2024-02-28 | $5.69 | $5.69 | $5.53 | $5.54 | 517 828 |
2024-02-27 | $5.82 | $5.88 | $5.70 | $5.77 | 538 145 |
2024-02-26 | $5.54 | $5.83 | $5.47 | $5.82 | 1 027 883 |
2024-02-23 | $6.00 | $6.01 | $5.15 | $5.58 | 1 450 660 |