NYSE:ACCO
Acco Brands Corporation Stock Price (Quote)
$5.10
+0.0800 (+1.59%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.75 | $5.34 | Thursday, 9th May 2024 ACCO stock ended at $5.10. This is 1.59% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.20% from a day low at $5.01 to a day high of $5.12. |
| 90 days | $4.75 | $6.62 | |
| 52 weeks | $4.64 | $6.62 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2023 | $5.29 | $5.34 | $5.18 | $5.25 | 1 397 435 |
| Jun 15, 2023 | $4.98 | $5.11 | $4.95 | $5.10 | 700 020 |
| Jun 14, 2023 | $5.12 | $5.18 | $4.99 | $5.00 | 461 994 |
| Jun 13, 2023 | $5.06 | $5.20 | $5.06 | $5.08 | 295 895 |
| Jun 12, 2023 | $5.06 | $5.15 | $5.01 | $5.05 | 467 592 |
| Jun 09, 2023 | $5.22 | $5.23 | $5.06 | $5.06 | 226 871 |
| Jun 08, 2023 | $5.40 | $5.41 | $5.21 | $5.24 | 550 674 |
| Jun 07, 2023 | $5.26 | $5.41 | $5.30 | $5.40 | 307 741 |
| Jun 06, 2023 | $5.07 | $5.25 | $5.06 | $5.23 | 359 819 |
| Jun 05, 2023 | $5.13 | $5.20 | $5.06 | $5.06 | 329 696 |
| Jun 02, 2023 | $4.94 | $5.14 | $4.97 | $5.14 | 471 440 |
| Jun 01, 2023 | $4.87 | $4.92 | $4.77 | $4.86 | 436 974 |
| May 31, 2023 | $4.82 | $4.86 | $4.77 | $4.84 | 574 087 |
| May 30, 2023 | $5.02 | $5.02 | $4.81 | $4.83 | 338 079 |
| May 26, 2023 | $5.02 | $5.05 | $4.95 | $5.01 | 290 014 |
| May 25, 2023 | $5.09 | $5.15 | $4.95 | $4.95 | 265 409 |
| May 24, 2023 | $5.23 | $5.23 | $5.10 | $5.13 | 415 622 |
| May 23, 2023 | $5.21 | $5.37 | $5.20 | $5.24 | 337 692 |
| May 22, 2023 | $5.14 | $5.30 | $5.14 | $5.21 | 303 477 |
| May 19, 2023 | $5.27 | $5.33 | $5.13 | $5.14 | 325 619 |
| May 18, 2023 | $5.16 | $5.26 | $5.14 | $5.21 | 355 537 |
| May 17, 2023 | $5.23 | $5.31 | $5.18 | $5.28 | 364 757 |
| May 16, 2023 | $5.26 | $5.31 | $5.16 | $5.19 | 482 189 |
| May 15, 2023 | $5.24 | $5.37 | $5.19 | $5.35 | 625 295 |
| May 12, 2023 | $5.28 | $5.34 | $5.19 | $5.21 | 304 500 |
