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 |
| Dec 14, 2023 | $5.73 | $5.87 | $5.73 | $5.79 | 375 318 |
| Dec 13, 2023 | $5.38 | $5.65 | $5.32 | $5.61 | 650 257 |
| Dec 12, 2023 | $5.48 | $5.48 | $5.38 | $5.38 | 424 052 |
| Dec 11, 2023 | $5.45 | $5.54 | $5.41 | $5.51 | 333 037 |
| Dec 08, 2023 | $5.43 | $5.50 | $5.41 | $5.45 | 250 464 |
| Dec 07, 2023 | $5.34 | $5.46 | $5.29 | $5.46 | 413 581 |
| Dec 06, 2023 | $5.34 | $5.47 | $5.33 | $5.34 | 390 459 |
| Dec 05, 2023 | $5.38 | $5.38 | $5.26 | $5.28 | 396 339 |
| Dec 04, 2023 | $5.47 | $5.49 | $5.40 | $5.41 | 418 996 |
| Dec 01, 2023 | $5.35 | $5.49 | $5.28 | $5.47 | 422 015 |
| Nov 30, 2023 | $5.35 | $5.41 | $5.27 | $5.38 | 562 501 |
| Nov 29, 2023 | $5.16 | $5.35 | $5.16 | $5.33 | 457 829 |
| Nov 28, 2023 | $5.27 | $5.27 | $5.14 | $5.14 | 391 975 |
| Nov 27, 2023 | $5.21 | $5.31 | $5.17 | $5.28 | 525 207 |
| Nov 24, 2023 | $5.29 | $5.33 | $5.19 | $5.20 | 208 772 |
| Nov 22, 2023 | $5.34 | $5.36 | $5.24 | $5.27 | 239 422 |
| Nov 21, 2023 | $5.33 | $5.36 | $5.26 | $5.33 | 396 810 |
| Nov 20, 2023 | $5.33 | $5.40 | $5.25 | $5.36 | 463 175 |
| Nov 17, 2023 | $5.26 | $5.37 | $5.20 | $5.33 | 556 410 |
| Nov 16, 2023 | $5.14 | $5.21 | $5.03 | $5.17 | 385 008 |
| Nov 15, 2023 | $5.01 | $5.22 | $5.01 | $5.19 | 596 027 |
| Nov 14, 2023 | $4.80 | $5.01 | $4.80 | $5.00 | 768 507 |
| Nov 13, 2023 | $4.75 | $4.76 | $4.64 | $4.73 | 596 194 |
| Nov 10, 2023 | $4.76 | $4.86 | $4.64 | $4.79 | 659 275 |
| Nov 09, 2023 | $4.91 | $4.97 | $4.71 | $4.72 | 596 144 |
