Acco Brands Corporation (ACCO) Historical Stock Data
5.30 ↓0.13 (-2.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACCO is down -0.69% a day on average. There have been 10 days where Acco Brands Corporation closed green and 20 days where ACCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 5.32 | 5.30 | ↓$0.02 (-0.38%) | 5.25 | 5.47 | 1.75M |
| 2024-12-19 | 5.51 | 5.43 | ↓$0.08 (-1.45%) | 5.38 | 5.55 | 397.68K |
| 2024-12-18 | 5.74 | 5.46 | ↓$0.28 (-4.88%) | 5.42 | 5.80 | 608.92K |
| 2024-12-17 | 5.78 | 5.73 | ↓$0.05 (-0.87%) | 5.68 | 5.83 | 503.26K |
| 2024-12-16 | 5.88 | 5.81 | ↓$0.07 (-1.19%) | 5.80 | 5.94 | 537.96K |
| 2024-12-13 | 6.00 | 5.89 | ↓$0.11 (-1.83%) | 5.77 | 6.02 | 450.87K |
| 2024-12-12 | 6.04 | 6.04 | ↑$0.00 (0.00%) | 5.99 | 6.12 | 639.67K |
| 2024-12-11 | 6.25 | 6.00 | ↓$0.25 (-4.00%) | 5.99 | 6.25 | 1.38M |
| 2024-12-10 | 6.22 | 6.19 | ↓$0.03 (-0.48%) | 6.10 | 6.29 | 752.23K |
| 2024-12-09 | 6.16 | 6.21 | ↑$0.05 (0.81%) | 6.09 | 6.24 | 666.30K |
| 2024-12-06 | 6.10 | 6.09 | ↓$0.01 (-0.16%) | 5.98 | 6.16 | 511.51K |
| 2024-12-05 | 6.27 | 6.02 | ↓$0.25 (-3.99%) | 5.96 | 6.27 | 610.89K |
| 2024-12-04 | 6.17 | 6.30 | ↑$0.13 (2.11%) | 6.11 | 6.32 | 689.95K |
| 2024-12-03 | 6.15 | 6.13 | ↓$0.02 (-0.33%) | 5.92 | 6.16 | 600.10K |
| 2024-12-02 | 5.89 | 6.13 | ↑$0.24 (4.07%) | 5.83 | 6.26 | 1.04M |
| 2024-11-29 | 5.87 | 5.82 | ↓$0.05 (-0.85%) | 5.82 | 5.90 | 262.21K |
| 2024-11-27 | 5.92 | 5.81 | ↓$0.11 (-1.86%) | 5.79 | 5.98 | 405.53K |
| 2024-11-26 | 5.93 | 5.86 | ↓$0.07 (-1.18%) | 5.81 | 5.96 | 593.56K |
| 2024-11-25 | 5.94 | 5.96 | ↑$0.02 (0.34%) | 5.94 | 6.08 | 536.19K |
| 2024-11-22 | 5.71 | 5.82 | ↑$0.11 (1.93%) | 5.70 | 5.87 | 523.92K |
| 2024-11-21 | 5.67 | 5.67 | ↑$0.00 (0.00%) | 5.66 | 5.77 | 376.28K |
| 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 |
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!!!