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 |
| Feb 10, 2016 | $6.70 | $6.70 | $6.70 | $6.70 | 1 317 500 |
| Feb 09, 2016 | $5.86 | $5.86 | $5.86 | $5.86 | 468 700 |
| Feb 08, 2016 | $5.99 | $5.99 | $5.99 | $5.99 | 707 700 |
| Feb 05, 2016 | $5.97 | $5.97 | $5.97 | $5.97 | 620 700 |
| Feb 04, 2016 | $6.07 | $6.07 | $6.07 | $6.07 | 485 400 |
| Feb 03, 2016 | $5.91 | $5.91 | $5.91 | $5.91 | 336 500 |
| Feb 02, 2016 | $5.84 | $5.84 | $5.84 | $5.84 | 479 800 |
| Feb 01, 2016 | $6.16 | $6.16 | $6.16 | $6.16 | 628 400 |
| Jan 29, 2016 | $6.07 | $6.07 | $6.07 | $6.07 | 826 000 |
| Jan 28, 2016 | $5.90 | $5.90 | $5.90 | $5.90 | 486 500 |
| Jan 27, 2016 | $5.90 | $5.90 | $5.90 | $5.90 | 673 400 |
| Jan 26, 2016 | $5.87 | $5.87 | $5.87 | $5.87 | 705 800 |
| Jan 25, 2016 | $5.75 | $5.75 | $5.75 | $5.75 | 636 000 |
| Jan 22, 2016 | $6.00 | $6.00 | $6.00 | $6.00 | 524 400 |
| Jan 21, 2016 | $5.81 | $5.81 | $5.81 | $5.81 | 1 053 500 |
| Jan 20, 2016 | $5.85 | $5.85 | $5.85 | $5.85 | 1 183 100 |
| Jan 19, 2016 | $5.65 | $5.65 | $5.65 | $5.65 | 456 200 |
| Jan 15, 2016 | $5.80 | $5.80 | $5.80 | $5.80 | 560 900 |
| Jan 14, 2016 | $6.01 | $6.01 | $6.01 | $6.01 | 776 800 |
| Jan 13, 2016 | $5.86 | $5.86 | $5.86 | $5.86 | 746 400 |
| Jan 12, 2016 | $6.09 | $6.09 | $6.09 | $6.09 | 909 200 |
| Jan 11, 2016 | $6.16 | $6.16 | $6.16 | $6.16 | 591 800 |
| Jan 08, 2016 | $6.16 | $6.16 | $6.16 | $6.16 | 807 000 |
| Jan 07, 2016 | $6.23 | $6.23 | $6.23 | $6.23 | 1 052 800 |
| Jan 06, 2016 | $6.50 | $6.50 | $6.50 | $6.50 | 768 800 |
