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 |
| Jul 25, 2023 | $5.68 | $5.79 | $5.67 | $5.75 | 380 916 |
| Jul 24, 2023 | $5.66 | $5.79 | $5.66 | $5.70 | 745 206 |
| Jul 21, 2023 | $5.69 | $5.69 | $5.63 | $5.69 | 339 681 |
| Jul 20, 2023 | $5.71 | $5.75 | $5.62 | $5.65 | 301 727 |
| Jul 19, 2023 | $5.69 | $5.73 | $5.65 | $5.71 | 278 303 |
| Jul 18, 2023 | $5.64 | $5.74 | $5.62 | $5.67 | 241 222 |
| Jul 17, 2023 | $5.62 | $5.68 | $5.56 | $5.64 | 423 200 |
| Jul 14, 2023 | $5.68 | $5.69 | $5.49 | $5.60 | 449 782 |
| Jul 13, 2023 | $5.70 | $5.71 | $5.63 | $5.70 | 460 043 |
| Jul 12, 2023 | $5.71 | $5.79 | $5.68 | $5.69 | 502 201 |
| Jul 11, 2023 | $5.67 | $5.77 | $5.61 | $5.67 | 681 161 |
| Jul 10, 2023 | $5.48 | $5.70 | $5.45 | $5.65 | 847 314 |
| Jul 07, 2023 | $5.34 | $5.54 | $5.37 | $5.50 | 1 065 400 |
| Jul 06, 2023 | $5.38 | $5.41 | $5.25 | $5.34 | 1 005 783 |
| Jul 05, 2023 | $5.39 | $5.53 | $5.25 | $5.44 | 1 226 704 |
| Jul 03, 2023 | $5.21 | $5.41 | $5.21 | $5.36 | 318 063 |
| Jun 30, 2023 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| Jun 29, 2023 | $5.18 | $5.26 | $5.16 | $5.17 | 389 802 |
| Jun 28, 2023 | $5.19 | $5.19 | $5.08 | $5.17 | 279 647 |
| Jun 27, 2023 | $5.12 | $5.19 | $5.02 | $5.18 | 316 731 |
| Jun 26, 2023 | $4.99 | $5.13 | $5.00 | $5.09 | 296 560 |
| Jun 23, 2023 | $5.05 | $5.14 | $4.88 | $4.98 | 1 209 137 |
| Jun 22, 2023 | $5.12 | $5.16 | $5.05 | $5.14 | 527 210 |
| Jun 21, 2023 | $5.14 | $5.21 | $5.12 | $5.13 | 306 598 |
| Jun 20, 2023 | $5.27 | $5.29 | $5.14 | $5.15 | 495 671 |
