Acco Brands Corporation (ACCO) Historical Stock Data
4.84 ↓0.10 (-2.02%)
As of April 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ACCO is down -0.48% a day on average. There have been 13 days where Acco Brands Corporation closed green and 17 days where ACCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 5.00 | 4.84 | ↓$0.16 (-3.20%) | 4.84 | 5.00 | 729.83K |
| 2024-04-16 | 5.00 | 4.94 | ↓$0.06 (-1.20%) | 4.93 | 5.02 | 544.45K |
| 2024-04-15 | 5.11 | 5.02 | ↓$0.09 (-1.76%) | 5.00 | 5.14 | 519.92K |
| 2024-04-12 | 5.12 | 5.03 | ↓$0.09 (-1.76%) | 5.00 | 5.16 | 535.30K |
| 2024-04-11 | 5.15 | 5.18 | ↑$0.03 (0.58%) | 5.14 | 5.24 | 449.54K |
| 2024-04-10 | 5.21 | 5.12 | ↓$0.09 (-1.73%) | 4.96 | 5.21 | 692.68K |
| 2024-04-09 | 5.27 | 5.25 | ↓$0.02 (-0.38%) | 5.23 | 5.34 | 387.22K |
| 2024-04-08 | 5.26 | 5.26 | ↑$0.00 (0.00%) | 5.22 | 5.30 | 332.67K |
| 2024-04-05 | 5.22 | 5.23 | ↑$0.01 (0.19%) | 5.22 | 5.30 | 397.83K |
| 2024-04-04 | 5.44 | 5.25 | ↓$0.19 (-3.49%) | 5.21 | 5.54 | 506.41K |
| 2024-04-03 | 5.26 | 5.36 | ↑$0.10 (1.90%) | 5.17 | 5.39 | 513.50K |
| 2024-04-02 | 5.37 | 5.28 | ↓$0.09 (-1.68%) | 5.18 | 5.39 | 751.41K |
| 2024-04-01 | 5.60 | 5.43 | ↓$0.17 (-3.04%) | 5.42 | 5.60 | 379.08K |
| 2024-03-28 | 5.61 | 5.61 | ↑$0.00 (0.00%) | 5.58 | 5.68 | 793.80K |
| 2024-03-27 | 5.59 | 5.62 | ↑$0.03 (0.54%) | 5.55 | 5.65 | 543.57K |
| 2024-03-26 | 5.56 | 5.54 | ↓$0.02 (-0.36%) | 5.54 | 5.65 | 488.13K |
| 2024-03-25 | 5.60 | 5.53 | ↓$0.07 (-1.25%) | 5.53 | 5.65 | 363.32K |
| 2024-03-22 | 5.72 | 5.59 | ↓$0.13 (-2.27%) | 5.58 | 5.75 | 464.73K |
| 2024-03-21 | 5.66 | 5.70 | ↑$0.04 (0.71%) | 5.62 | 5.72 | 0.99M |
| 2024-03-20 | 5.34 | 5.67 | ↑$0.33 (6.18%) | 5.31 | 5.68 | 1.05M |
| 2024-03-19 | 5.26 | 5.33 | ↑$0.07 (1.33%) | 5.24 | 5.44 | 1.56M |
| 2024-03-18 | 5.25 | 5.25 | ↑$0.00 (0.00%) | 5.19 | 5.33 | 1.62M |
| 2024-03-15 | 5.24 | 5.25 | ↑$0.01 (0.19%) | 5.24 | 5.36 | 1.62M |
| 2024-03-14 | 5.34 | 5.25 | ↓$0.09 (-1.69%) | 5.23 | 5.34 | 1.05M |
| 2024-03-13 | 5.39 | 5.41 | ↑$0.02 (0.37%) | 5.36 | 5.50 | 1.62M |
| 2024-03-12 | 5.37 | 5.39 | ↑$0.02 (0.37%) | 5.31 | 5.41 | 1.16M |
| 2024-03-11 | 5.45 | 5.39 | ↓$0.06 (-1.10%) | 5.36 | 5.48 | 529.68K |
| 2024-03-08 | 5.49 | 5.46 | ↓$0.03 (-0.55%) | 5.39 | 5.51 | 880.75K |
| 2024-03-07 | 5.43 | 5.42 | ↓$0.01 (-0.18%) | 5.36 | 5.46 | 604.06K |
| 2024-03-06 | 5.43 | 5.37 | ↓$0.06 (-1.10%) | 5.33 | 5.44 | 590.83K |
Create an account or log in to view more rows.
$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!!!
$ACCO Shorts talk the talk but cant walk the walk
$ACCO the trend is your friend
until the end.
$ACCO you wanna be a successful trader close your trades green
$ACCO buy bitches
$ACCO who loaded up??