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 |
| Oct 04, 2023 | $5.36 | $5.43 | $5.33 | $5.39 | 460 586 |
| Oct 03, 2023 | $5.36 | $5.44 | $5.31 | $5.38 | 411 074 |
| Oct 02, 2023 | $5.70 | $5.74 | $5.36 | $5.38 | 721 800 |
| Sep 29, 2023 | $5.75 | $5.81 | $5.70 | $5.74 | 305 142 |
| Sep 28, 2023 | $5.78 | $5.85 | $5.67 | $5.71 | 727 759 |
| Sep 27, 2023 | $5.78 | $5.88 | $5.67 | $5.77 | 483 577 |
| Sep 26, 2023 | $5.80 | $5.85 | $5.75 | $5.75 | 495 179 |
| Sep 25, 2023 | $5.77 | $5.87 | $5.73 | $5.85 | 444 533 |
| Sep 22, 2023 | $5.92 | $5.92 | $5.73 | $5.82 | 509 701 |
| Sep 21, 2023 | $5.84 | $5.91 | $5.81 | $5.91 | 591 686 |
| Sep 20, 2023 | $5.77 | $6.07 | $5.78 | $5.89 | 755 384 |
| Sep 19, 2023 | $5.64 | $5.76 | $5.57 | $5.74 | 434 935 |
| Sep 18, 2023 | $5.64 | $5.67 | $5.58 | $5.64 | 408 016 |
| Sep 15, 2023 | $5.72 | $5.78 | $5.64 | $5.65 | 1 453 239 |
| Sep 14, 2023 | $5.40 | $5.78 | $5.40 | $5.74 | 482 059 |
| Sep 13, 2023 | $5.36 | $5.41 | $5.26 | $5.35 | 417 443 |
| Sep 12, 2023 | $5.26 | $5.43 | $5.26 | $5.37 | 438 107 |
| Sep 11, 2023 | $5.36 | $5.38 | $5.22 | $5.23 | 678 966 |
| Sep 08, 2023 | $5.27 | $5.36 | $5.23 | $5.31 | 488 719 |
| Sep 07, 2023 | $5.25 | $5.33 | $5.21 | $5.25 | 586 840 |
| Sep 06, 2023 | $5.28 | $5.32 | $5.18 | $5.26 | 713 425 |
| Sep 05, 2023 | $5.39 | $5.42 | $5.26 | $5.28 | 808 057 |
| Sep 01, 2023 | $5.38 | $5.45 | $5.34 | $5.43 | 519 676 |
| Aug 31, 2023 | $5.25 | $5.36 | $5.18 | $5.33 | 1 129 989 |
| Aug 30, 2023 | $5.06 | $5.27 | $5.06 | $5.25 | 357 351 |
