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 2.30% 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 |
| Feb 28, 2024 | $5.69 | $5.69 | $5.53 | $5.54 | 517 828 |
| Feb 27, 2024 | $5.82 | $5.88 | $5.70 | $5.77 | 538 145 |
| Feb 26, 2024 | $5.54 | $5.83 | $5.47 | $5.82 | 1 027 883 |
| Feb 23, 2024 | $6.00 | $6.01 | $5.15 | $5.58 | 1 450 660 |
| Feb 22, 2024 | $6.39 | $6.49 | $6.39 | $6.42 | 302 514 |
| Feb 21, 2024 | $6.42 | $6.47 | $6.38 | $6.44 | 242 460 |
| Feb 20, 2024 | $6.44 | $6.55 | $6.38 | $6.40 | 314 237 |
| Feb 16, 2024 | $6.54 | $6.62 | $6.44 | $6.50 | 394 104 |
| Feb 15, 2024 | $6.45 | $6.60 | $6.45 | $6.59 | 459 156 |
| Feb 14, 2024 | $6.38 | $6.50 | $6.34 | $6.45 | 237 407 |
| Feb 13, 2024 | $6.38 | $6.41 | $6.24 | $6.30 | 505 225 |
| Feb 12, 2024 | $6.39 | $6.59 | $6.39 | $6.54 | 595 764 |
| Feb 09, 2024 | $6.31 | $6.40 | $6.25 | $6.36 | 304 607 |
| Feb 08, 2024 | $6.29 | $6.35 | $6.26 | $6.32 | 313 083 |
| Feb 07, 2024 | $6.30 | $6.30 | $6.22 | $6.26 | 227 975 |
| Feb 06, 2024 | $6.28 | $6.37 | $6.26 | $6.30 | 283 114 |
| Feb 05, 2024 | $6.25 | $6.37 | $6.15 | $6.27 | 303 524 |
| Feb 02, 2024 | $6.22 | $6.35 | $6.21 | $6.30 | 408 906 |
| Feb 01, 2024 | $6.15 | $6.35 | $6.12 | $6.34 | 389 856 |
| Jan 31, 2024 | $6.26 | $6.31 | $6.08 | $6.08 | 435 723 |
| Jan 30, 2024 | $6.17 | $6.22 | $6.11 | $6.19 | 482 307 |
| Jan 29, 2024 | $6.17 | $6.19 | $6.09 | $6.19 | 253 296 |
| Jan 26, 2024 | $6.23 | $6.31 | $6.15 | $6.15 | 263 978 |
| Jan 25, 2024 | $6.07 | $6.19 | $6.07 | $6.19 | 533 730 |
| Jan 24, 2024 | $6.21 | $6.21 | $6.02 | $6.04 | 306 009 |
