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 |
| Mar 17, 2016 | $7.98 | $7.98 | $7.98 | $7.98 | 396 400 |
| Mar 16, 2016 | $7.71 | $7.71 | $7.71 | $7.71 | 425 900 |
| Mar 15, 2016 | $7.64 | $7.64 | $7.64 | $7.64 | 493 400 |
| Mar 14, 2016 | $7.70 | $7.70 | $7.70 | $7.70 | 658 100 |
| Mar 11, 2016 | $7.84 | $7.84 | $7.84 | $7.84 | 529 600 |
| Mar 10, 2016 | $7.80 | $7.80 | $7.80 | $7.80 | 519 700 |
| Mar 09, 2016 | $7.85 | $7.85 | $7.85 | $7.85 | 482 300 |
| Mar 08, 2016 | $7.65 | $7.65 | $7.65 | $7.65 | 842 900 |
| Mar 07, 2016 | $8.06 | $8.06 | $8.06 | $8.06 | 831 800 |
| Mar 04, 2016 | $7.75 | $7.75 | $7.75 | $7.75 | 543 000 |
| Mar 03, 2016 | $7.81 | $7.81 | $7.81 | $7.81 | 597 000 |
| Mar 02, 2016 | $7.69 | $7.69 | $7.69 | $7.69 | 558 900 |
| Mar 01, 2016 | $7.57 | $7.57 | $7.57 | $7.57 | 589 300 |
| Feb 29, 2016 | $7.31 | $7.31 | $7.31 | $7.31 | 699 400 |
| Feb 26, 2016 | $7.28 | $7.28 | $7.28 | $7.28 | 484 000 |
| Feb 25, 2016 | $7.19 | $7.19 | $7.19 | $7.19 | 575 100 |
| Feb 24, 2016 | $7.21 | $7.21 | $7.21 | $7.21 | 402 200 |
| Feb 23, 2016 | $7.09 | $7.09 | $7.09 | $7.09 | 466 800 |
| Feb 22, 2016 | $7.08 | $7.08 | $7.08 | $7.08 | 514 000 |
| Feb 19, 2016 | $6.97 | $6.97 | $6.97 | $6.97 | 809 700 |
| Feb 18, 2016 | $7.16 | $7.16 | $7.16 | $7.16 | 452 900 |
| Feb 17, 2016 | $7.15 | $7.15 | $7.15 | $7.15 | 714 900 |
| Feb 16, 2016 | $6.94 | $6.94 | $6.94 | $6.94 | 646 900 |
| Feb 12, 2016 | $6.72 | $6.72 | $6.72 | $6.72 | 541 000 |
| Feb 11, 2016 | $6.41 | $6.41 | $6.41 | $6.41 | 1 076 300 |
