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 |
| Nov 08, 2023 | $4.80 | $4.93 | $4.80 | $4.88 | 498 115 |
| Nov 07, 2023 | $4.95 | $4.95 | $4.76 | $4.80 | 800 255 |
| Nov 06, 2023 | $5.06 | $5.22 | $4.93 | $4.95 | 718 242 |
| Nov 03, 2023 | $5.11 | $5.41 | $5.04 | $5.05 | 989 247 |
| Nov 02, 2023 | $5.13 | $5.22 | $5.12 | $5.18 | 329 409 |
| Nov 01, 2023 | $5.04 | $5.09 | $4.98 | $5.08 | 295 622 |
| Oct 31, 2023 | $5.07 | $5.11 | $5.04 | $5.06 | 236 433 |
| Oct 30, 2023 | $4.96 | $5.07 | $4.96 | $5.06 | 399 691 |
| Oct 27, 2023 | $5.05 | $5.06 | $4.86 | $4.89 | 431 646 |
| Oct 26, 2023 | $4.98 | $5.09 | $4.96 | $5.06 | 475 996 |
| Oct 25, 2023 | $4.94 | $5.00 | $4.89 | $4.95 | 309 051 |
| Oct 24, 2023 | $5.00 | $5.04 | $4.92 | $4.98 | 510 543 |
| Oct 23, 2023 | $5.01 | $5.11 | $4.95 | $4.96 | 311 172 |
| Oct 20, 2023 | $5.03 | $5.10 | $5.02 | $5.04 | 585 000 |
| Oct 19, 2023 | $5.14 | $5.17 | $5.02 | $5.02 | 518 528 |
| Oct 18, 2023 | $5.34 | $5.35 | $5.14 | $5.17 | 520 095 |
| Oct 17, 2023 | $5.29 | $5.43 | $5.29 | $5.39 | 265 420 |
| Oct 16, 2023 | $5.30 | $5.36 | $5.26 | $5.31 | 733 593 |
| Oct 13, 2023 | $5.36 | $5.36 | $5.22 | $5.24 | 381 800 |
| Oct 12, 2023 | $5.41 | $5.41 | $5.27 | $5.30 | 357 840 |
| Oct 11, 2023 | $5.42 | $5.50 | $5.37 | $5.40 | 278 541 |
| Oct 10, 2023 | $5.42 | $5.53 | $5.37 | $5.39 | 804 986 |
| Oct 09, 2023 | $5.27 | $5.43 | $5.27 | $5.37 | 320 609 |
| Oct 06, 2023 | $5.35 | $5.37 | $5.23 | $5.29 | 412 615 |
| Oct 05, 2023 | $5.38 | $5.46 | $5.36 | $5.37 | 351 676 |
