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 |
| Aug 29, 2023 | $4.91 | $5.09 | $4.88 | $5.09 | 426 092 |
| Aug 28, 2023 | $4.89 | $5.01 | $4.88 | $4.88 | 589 694 |
| Aug 25, 2023 | $4.89 | $4.94 | $4.82 | $4.85 | 543 052 |
| Aug 24, 2023 | $4.83 | $4.87 | $4.73 | $4.87 | 1 020 465 |
| Aug 23, 2023 | $4.91 | $4.91 | $4.78 | $4.86 | 584 958 |
| Aug 22, 2023 | $5.17 | $5.18 | $4.89 | $4.92 | 494 995 |
| Aug 21, 2023 | $5.26 | $5.29 | $5.14 | $5.16 | 412 344 |
| Aug 18, 2023 | $5.34 | $5.43 | $5.28 | $5.32 | 601 281 |
| Aug 17, 2023 | $5.43 | $5.48 | $5.37 | $5.37 | 333 951 |
| Aug 16, 2023 | $5.48 | $5.58 | $5.42 | $5.42 | 350 729 |
| Aug 15, 2023 | $5.46 | $5.48 | $5.43 | $5.46 | 329 404 |
| Aug 14, 2023 | $5.60 | $5.60 | $5.44 | $5.51 | 392 857 |
| Aug 11, 2023 | $5.65 | $5.70 | $5.60 | $5.61 | 351 707 |
| Aug 10, 2023 | $5.77 | $5.88 | $5.65 | $5.66 | 379 301 |
| Aug 09, 2023 | $6.07 | $6.07 | $5.44 | $5.78 | 696 823 |
| Aug 08, 2023 | $5.95 | $6.23 | $5.90 | $6.05 | 301 620 |
| Aug 07, 2023 | $6.12 | $6.13 | $6.01 | $6.05 | 286 774 |
| Aug 04, 2023 | $6.13 | $6.21 | $6.08 | $6.09 | 420 180 |
| Aug 03, 2023 | $6.10 | $6.18 | $6.05 | $6.10 | 259 993 |
| Aug 02, 2023 | $6.05 | $6.18 | $6.03 | $6.15 | 310 353 |
| Aug 01, 2023 | $6.06 | $6.17 | $6.01 | $6.12 | 505 071 |
| Jul 31, 2023 | $6.01 | $6.10 | $6.01 | $6.09 | 432 558 |
| Jul 28, 2023 | $5.97 | $6.04 | $5.92 | $6.02 | 550 518 |
| Jul 27, 2023 | $5.93 | $5.97 | $5.87 | $5.90 | 426 148 |
| Jul 26, 2023 | $5.71 | $5.90 | $5.71 | $5.88 | 346 343 |
