NYSE:ACCO
Acco Brands Corporation Stock Price (Quote)
$4.83
-0.0200 (-0.412%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.83 | $5.68 | Friday, 26th Apr 2024 ACCO stock ended at $4.83. This is 0.412% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.38% from a day low at $4.83 to a day high of $4.94. |
| 90 days | $4.83 | $6.62 | |
| 52 weeks | $4.30 | $6.62 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $4.87 | $4.94 | $4.83 | $4.83 | 380 922 |
| Apr 25, 2024 | $4.86 | $4.93 | $4.83 | $4.85 | 584 964 |
| Apr 24, 2024 | $4.97 | $4.99 | $4.83 | $4.91 | 483 225 |
| Apr 23, 2024 | $4.96 | $5.05 | $4.95 | $4.98 | 574 907 |
| Apr 22, 2024 | $5.00 | $5.07 | $4.96 | $4.96 | 706 363 |
| Apr 19, 2024 | $4.84 | $4.97 | $4.84 | $4.92 | 479 541 |
| Apr 18, 2024 | $4.87 | $4.91 | $4.84 | $4.86 | 467 924 |
| Apr 17, 2024 | $5.00 | $5.00 | $4.84 | $4.84 | 570 329 |
| Apr 16, 2024 | $5.00 | $5.02 | $4.93 | $4.94 | 544 447 |
| Apr 15, 2024 | $5.11 | $5.14 | $5.00 | $5.02 | 300 735 |
| Apr 12, 2024 | $5.12 | $5.16 | $5.00 | $5.03 | 517 105 |
| Apr 11, 2024 | $5.15 | $5.24 | $5.14 | $5.18 | 418 388 |
| Apr 10, 2024 | $5.21 | $5.21 | $4.96 | $5.12 | 571 997 |
| Apr 09, 2024 | $5.27 | $5.34 | $5.23 | $5.25 | 299 475 |
| Apr 08, 2024 | $5.26 | $5.30 | $5.22 | $5.26 | 277 291 |
| Apr 05, 2024 | $5.22 | $5.30 | $5.22 | $5.23 | 381 375 |
| Apr 04, 2024 | $5.44 | $5.54 | $5.21 | $5.25 | 323 396 |
| Apr 03, 2024 | $5.26 | $5.39 | $5.17 | $5.36 | 513 503 |
| Apr 02, 2024 | $5.37 | $5.39 | $5.18 | $5.28 | 531 152 |
| Apr 01, 2024 | $5.60 | $5.60 | $5.42 | $5.43 | 361 024 |
| Mar 28, 2024 | $5.61 | $5.68 | $5.58 | $5.61 | 700 949 |
| Mar 27, 2024 | $5.59 | $5.64 | $5.55 | $5.62 | 445 340 |
| Mar 26, 2024 | $5.56 | $5.65 | $5.54 | $5.54 | 466 031 |
| Mar 25, 2024 | $5.60 | $5.65 | $5.53 | $5.53 | 264 804 |
| Mar 22, 2024 | $5.72 | $5.74 | $5.58 | $5.59 | 464 513 |
