Acco Brands Corporation (ACCO) Historical Stock Data
5.65 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACCO is down -0.08% a day on average. There have been 15 days where Acco Brands Corporation closed green and 15 days where ACCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 5.66 | 5.65 | ↓$0.01 (-0.18%) | 5.58 | 5.71 | 550.37K |
| 2024-11-19 | 5.71 | 5.71 | ↑$0.00 (0.00%) | 5.64 | 5.73 | 428.50K |
| 2024-11-18 | 5.87 | 5.77 | ↓$0.10 (-1.70%) | 5.75 | 5.90 | 444.60K |
| 2024-11-15 | 6.02 | 5.82 | ↓$0.20 (-3.32%) | 5.82 | 6.03 | 509.60K |
| 2024-11-14 | 6.25 | 6.03 | ↓$0.22 (-3.52%) | 5.98 | 6.26 | 542.41K |
| 2024-11-13 | 6.27 | 6.24 | ↓$0.03 (-0.48%) | 6.11 | 6.30 | 543.38K |
| 2024-11-12 | 6.28 | 6.21 | ↓$0.07 (-1.11%) | 6.18 | 6.34 | 618.19K |
| 2024-11-11 | 6.10 | 6.32 | ↑$0.22 (3.61%) | 6.07 | 6.44 | 0.97M |
| 2024-11-08 | 6.01 | 6.02 | ↑$0.01 (0.17%) | 5.92 | 6.10 | 586.59K |
| 2024-11-07 | 6.02 | 6.07 | ↑$0.05 (0.83%) | 5.92 | 6.08 | 748.28K |
| 2024-11-06 | 5.95 | 6.06 | ↑$0.11 (1.85%) | 5.83 | 6.09 | 0.98M |
| 2024-11-05 | 5.55 | 5.81 | ↑$0.26 (4.68%) | 5.52 | 5.82 | 1.10M |
| 2024-11-04 | 5.26 | 5.56 | ↑$0.30 (5.70%) | 5.21 | 5.61 | 0.90M |
| 2024-11-01 | 5.25 | 5.26 | ↑$0.01 (0.19%) | 5.02 | 5.31 | 1.77M |
| 2024-10-31 | 5.00 | 4.90 | ↓$0.10 (-2.00%) | 4.89 | 5.00 | 606.70K |
| 2024-10-30 | 4.86 | 4.97 | ↑$0.11 (2.26%) | 4.86 | 5.05 | 407.38K |
| 2024-10-29 | 4.88 | 4.87 | ↓$0.01 (-0.20%) | 4.84 | 4.91 | 406.14K |
| 2024-10-28 | 4.84 | 4.94 | ↑$0.10 (2.07%) | 4.84 | 5.03 | 782.40K |
| 2024-10-25 | 4.92 | 4.81 | ↓$0.11 (-2.24%) | 4.81 | 4.94 | 345.46K |
| 2024-10-24 | 4.89 | 4.87 | ↓$0.02 (-0.41%) | 4.79 | 4.91 | 446.74K |
| 2024-10-23 | 5.05 | 4.87 | ↓$0.18 (-3.56%) | 4.84 | 5.09 | 574.61K |
| 2024-10-22 | 5.07 | 5.09 | ↑$0.02 (0.39%) | 5.06 | 5.12 | 306.11K |
| 2024-10-21 | 5.22 | 5.09 | ↓$0.13 (-2.49%) | 5.09 | 5.22 | 550.82K |
| 2024-10-18 | 5.32 | 5.19 | ↓$0.13 (-2.44%) | 5.18 | 5.32 | 560.54K |
| 2024-10-17 | 5.23 | 5.30 | ↑$0.07 (1.34%) | 5.18 | 5.31 | 395.29K |
| 2024-10-16 | 5.16 | 5.20 | ↑$0.04 (0.78%) | 5.15 | 5.24 | 374.94K |
| 2024-10-15 | 5.17 | 5.11 | ↓$0.06 (-1.16%) | 5.11 | 5.22 | 482.80K |
| 2024-10-14 | 5.25 | 5.16 | ↓$0.09 (-1.71%) | 5.16 | 5.26 | 323.45K |
| 2024-10-11 | 5.24 | 5.25 | ↑$0.01 (0.19%) | 5.23 | 5.32 | 626.76K |
| 2024-10-10 | 5.22 | 5.23 | ↑$0.01 (0.19%) | 5.20 | 5.26 | 462.66K |
Create an account or log in to view more rows.
$ACCO hows short doing? Keep short pls
we need your money.
$ACCO is being added
$ACCO almost time for the running
$ACCO holding and buying these dips is so easy.
$ACCO still waiting to short this. Next Tuesday feels right for some reason
$ACCO hold
$ACCO Markets about as efficient as a retirement home
$ACCO watch for a morning dip and rip
$ACCO ugh oh
we heatin back up
$ACCO we want higher!!!