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 |
| Jan 23, 2024 | $6.24 | $6.28 | $6.11 | $6.13 | 386 525 |
| Jan 22, 2024 | $5.93 | $6.16 | $5.91 | $6.14 | 395 613 |
| Jan 19, 2024 | $5.93 | $5.96 | $5.87 | $5.95 | 323 130 |
| Jan 18, 2024 | $5.88 | $5.91 | $5.80 | $5.90 | 294 850 |
| Jan 17, 2024 | $5.90 | $5.92 | $5.84 | $5.88 | 293 159 |
| Jan 16, 2024 | $6.14 | $6.14 | $5.93 | $5.98 | 448 954 |
| Jan 12, 2024 | $6.38 | $6.41 | $6.18 | $6.20 | 307 478 |
| Jan 11, 2024 | $6.26 | $6.32 | $6.22 | $6.31 | 378 850 |
| Jan 10, 2024 | $6.28 | $6.37 | $6.27 | $6.30 | 384 377 |
| Jan 09, 2024 | $6.34 | $6.34 | $6.24 | $6.28 | 594 366 |
| Jan 08, 2024 | $6.41 | $6.53 | $6.41 | $6.41 | 479 883 |
| Jan 05, 2024 | $6.19 | $6.48 | $6.13 | $6.40 | 539 723 |
| Jan 04, 2024 | $6.31 | $6.42 | $6.20 | $6.22 | 892 773 |
| Jan 03, 2024 | $6.21 | $6.42 | $6.12 | $6.26 | 990 185 |
| Jan 02, 2024 | $6.08 | $6.46 | $6.02 | $6.27 | 1 019 750 |
| Dec 29, 2023 | $5.91 | $6.25 | $5.85 | $6.08 | 1 717 325 |
| Dec 28, 2023 | $5.85 | $5.96 | $5.81 | $5.93 | 477 910 |
| Dec 27, 2023 | $5.84 | $5.97 | $5.84 | $5.88 | 319 371 |
| Dec 26, 2023 | $5.78 | $5.85 | $5.74 | $5.83 | 282 316 |
| Dec 22, 2023 | $5.84 | $5.89 | $5.75 | $5.79 | 368 806 |
| Dec 21, 2023 | $5.70 | $5.82 | $5.69 | $5.81 | 346 912 |
| Dec 20, 2023 | $5.66 | $5.82 | $5.62 | $5.65 | 350 374 |
| Dec 19, 2023 | $5.59 | $5.70 | $5.59 | $5.69 | 378 412 |
| Dec 18, 2023 | $5.69 | $5.69 | $5.48 | $5.51 | 374 007 |
| Dec 15, 2023 | $5.78 | $5.78 | $5.61 | $5.65 | 565 083 |
