NYSE:ACCO
Acco Brands Corporation Stock Price (Quote)
$5.02
+0.110 (+2.24%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.75 | $5.34 | Wednesday, 8th May 2024 ACCO stock ended at $5.02. This is 2.24% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 3.68% from a day low at $4.89 to a day high of $5.07. |
| 90 days | $4.75 | $6.62 | |
| 52 weeks | $4.64 | $6.62 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 21, 2024 | $5.66 | $5.72 | $5.62 | $5.70 | 746 997 |
| Mar 20, 2024 | $5.34 | $5.68 | $5.31 | $5.67 | 1 051 550 |
| Mar 19, 2024 | $5.26 | $5.44 | $5.24 | $5.33 | 669 837 |
| Mar 18, 2024 | $5.25 | $5.33 | $5.20 | $5.25 | 926 791 |
| Mar 15, 2024 | $5.24 | $5.36 | $5.24 | $5.25 | 1 624 200 |
| Mar 14, 2024 | $5.34 | $5.34 | $5.23 | $5.25 | 1 025 871 |
| Mar 13, 2024 | $5.39 | $5.50 | $5.36 | $5.41 | 1 616 836 |
| Mar 12, 2024 | $5.37 | $5.41 | $5.31 | $5.39 | 1 159 789 |
| Mar 11, 2024 | $5.45 | $5.48 | $5.36 | $5.39 | 529 680 |
| Mar 08, 2024 | $5.49 | $5.51 | $5.39 | $5.46 | 863 096 |
| Mar 07, 2024 | $5.43 | $5.46 | $5.36 | $5.42 | 487 192 |
| Mar 06, 2024 | $5.43 | $5.44 | $5.33 | $5.37 | 590 500 |
| Mar 05, 2024 | $5.42 | $5.50 | $5.36 | $5.37 | 409 505 |
| Mar 04, 2024 | $5.60 | $5.67 | $5.42 | $5.46 | 585 624 |
| Mar 01, 2024 | $5.59 | $5.62 | $5.48 | $5.60 | 506 693 |
| Feb 29, 2024 | $5.69 | $5.69 | $5.50 | $5.58 | 508 545 |
| Feb 28, 2024 | $5.69 | $5.69 | $5.53 | $5.54 | 517 828 |
