Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
ACCO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 4.91 | -0.07 | -1.41% | 4.97 | 4.985 | 4.83 | 685,654 |
| Apr 23 2024 | 4.98 | 0.02 | 0.40% | 4.96 | 5.045 | 4.95 | 574,907 |
| Apr 22 2024 | 4.96 | 0.04 | 0.81% | 5.00 | 5.07 | 4.96 | 717,806 |
| Apr 19 2024 | 4.92 | 0.06 | 1.23% | 4.84 | 4.97 | 4.84 | 659,817 |
| Apr 18 2024 | 4.86 | 0.02 | 0.41% | 4.87 | 4.905 | 4.84 | 601,462 |
| Apr 17 2024 | 4.84 | -0.10 | -2.02% | 5.00 | 5.00 | 4.84 | 729,826 |
| Apr 16 2024 | 4.94 | -0.08 | -1.59% | 5.00 | 5.015 | 4.93 | 544,447 |
| Apr 15 2024 | 5.02 | -0.01 | -0.20% | 5.11 | 5.14 | 5.00 | 519,908 |
| Apr 12 2024 | 5.03 | -0.15 | -2.90% | 5.12 | 5.1576 | 4.995 | 535,298 |
| Apr 11 2024 | 5.18 | 0.06 | 1.17% | 5.15 | 5.235 | 5.14 | 449,543 |
| Apr 10 2024 | 5.12 | -0.13 | -2.48% | 5.21 | 5.21 | 4.96 | 692,684 |
| Apr 09 2024 | 5.25 | -0.01 | -0.19% | 5.27 | 5.34 | 5.23 | 387,217 |
| Apr 08 2024 | 5.26 | 0.03 | 0.57% | 5.26 | 5.30 | 5.22 | 332,669 |
| Apr 05 2024 | 5.23 | -0.02 | -0.38% | 5.22 | 5.295 | 5.21 | 397,829 |
| Apr 04 2024 | 5.25 | -0.11 | -2.05% | 5.44 | 5.54 | 5.21 | 506,404 |
| Apr 03 2024 | 5.36 | 0.08 | 1.52% | 5.26 | 5.39 | 5.17 | 513,503 |
| Apr 02 2024 | 5.28 | -0.15 | -2.76% | 5.37 | 5.39 | 5.18 | 751,369 |
| Apr 01 2024 | 5.43 | -0.18 | -3.21% | 5.60 | 5.60 | 5.42 | 379,082 |
| Mar 28 2024 | 5.61 | -0.01 | -0.18% | 5.61 | 5.675 | 5.58 | 793,796 |
| Mar 27 2024 | 5.62 | 0.08 | 1.44% | 5.59 | 5.65 | 5.55 | 543,466 |
| Mar 26 2024 | 5.54 | 0.01 | 0.18% | 5.56 | 5.65 | 5.54 | 488,131 |
| Mar 25 2024 | 5.53 | -0.06 | -1.07% | 5.60 | 5.65 | 5.53 | 363,316 |
| Mar 22 2024 | 5.59 | -0.11 | -1.93% | 5.72 | 5.75 | 5.58 | 464,728 |
| Mar 21 2024 | 5.70 | 0.03 | 0.53% | 5.66 | 5.72 | 5.615 | 988,796 |
| Mar 20 2024 | 5.67 | 0.34 | 6.38% | 5.34 | 5.68 | 5.305 | 1,052,063 |
| Mar 19 2024 | 5.33 | 0.08 | 1.52% | 5.26 | 5.435 | 5.235 | 1,858,803 |
| Mar 18 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.33 | 5.19 | 1,617,740 |
| Mar 15 2024 | 5.25 | 0.00 | 0.00% | 5.28 | 5.36 | 5.24 | 1,624,204 |
| Mar 14 2024 | 5.25 | -0.16 | -2.96% | 5.34 | 5.36 | 5.23 | 1,052,607 |
| Mar 13 2024 | 5.41 | 0.02 | 0.37% | 5.39 | 5.50 | 5.36 | 1,616,846 |
| Mar 12 2024 | 5.39 | 0.00 | 0.00% | 5.37 | 5.41 | 5.305 | 1,159,859 |
| Mar 11 2024 | 5.39 | -0.07 | -1.28% | 5.45 | 5.48 | 5.36 | 529,680 |
| Mar 08 2024 | 5.46 | 0.04 | 0.74% | 5.49 | 5.505 | 5.39 | 880,748 |
| Mar 07 2024 | 5.42 | 0.05 | 0.93% | 5.43 | 5.46 | 5.36 | 604,059 |
| Mar 06 2024 | 5.37 | 0.00 | 0.00% | 5.43 | 5.44 | 5.33 | 1,218,839 |
| Mar 05 2024 | 5.37 | -0.09 | -1.65% | 5.42 | 5.495 | 5.36 | 1,070,764 |
| Mar 04 2024 | 5.46 | -0.14 | -2.50% | 5.60 | 5.67 | 5.415 | 694,332 |
| Mar 01 2024 | 5.60 | 0.02 | 0.36% | 5.59 | 5.62 | 5.48 | 606,247 |
| Feb 29 2024 | 5.58 | 0.04 | 0.72% | 5.63 | 5.65 | 5.50 | 844,938 |
| Feb 28 2024 | 5.54 | -0.23 | -3.99% | 5.69 | 5.69 | 5.53 | 718,531 |
| Feb 27 2024 | 5.77 | -0.05 | -0.86% | 5.82 | 5.875 | 5.70 | 669,996 |
| Feb 26 2024 | 5.82 | 0.24 | 4.30% | 5.54 | 5.83 | 5.47 | 1,096,590 |
| Feb 23 2024 | 5.58 | -0.84 | -13.08% | 6.00 | 6.06 | 5.1501 | 1,518,818 |
| Feb 22 2024 | 6.42 | -0.02 | -0.31% | 6.39 | 6.49 | 6.39 | 413,177 |
| Feb 21 2024 | 6.44 | 0.04 | 0.63% | 6.42 | 6.468 | 6.38 | 552,066 |
| Feb 20 2024 | 6.40 | -0.10 | -1.54% | 6.44 | 6.545 | 6.38 | 426,261 |
| Feb 16 2024 | 6.50 | -0.09 | -1.37% | 6.54 | 6.62 | 6.44 | 426,649 |
| Feb 15 2024 | 6.59 | 0.14 | 2.17% | 6.45 | 6.60 | 6.45 | 491,916 |
| Feb 14 2024 | 6.45 | 0.15 | 2.38% | 6.38 | 6.495 | 6.34 | 309,100 |
| Feb 13 2024 | 6.30 | -0.24 | -3.67% | 6.40 | 6.41 | 6.23 | 637,689 |
| Feb 12 2024 | 6.54 | 0.18 | 2.83% | 6.36 | 6.59 | 6.36 | 624,697 |
| Feb 09 2024 | 6.36 | 0.04 | 0.63% | 6.31 | 6.405 | 6.25 | 457,300 |
| Feb 08 2024 | 6.32 | 0.06 | 0.96% | 6.29 | 6.35 | 6.26 | 313,084 |
| Feb 07 2024 | 6.26 | -0.04 | -0.63% | 6.30 | 6.30 | 6.215 | 424,428 |
| Feb 06 2024 | 6.30 | 0.03 | 0.48% | 6.28 | 6.37 | 6.2643 | 512,560 |
| Feb 05 2024 | 6.27 | -0.03 | -0.48% | 6.25 | 6.37 | 6.14 | 575,290 |
| Feb 02 2024 | 6.30 | -0.04 | -0.63% | 6.22 | 6.35 | 6.21 | 634,146 |
| Feb 01 2024 | 6.34 | 0.26 | 4.28% | 6.15 | 6.35 | 6.12 | 483,713 |
| Jan 31 2024 | 6.08 | -0.11 | -1.78% | 6.26 | 6.31 | 6.08 | 654,679 |
| Jan 30 2024 | 6.19 | 0.00 | 0.00% | 6.19 | 6.22 | 6.11 | 1,196,921 |
| Jan 29 2024 | 6.19 | 0.04 | 0.65% | 6.15 | 6.19 | 6.085 | 416,296 |
| Jan 26 2024 | 6.15 | -0.04 | -0.65% | 6.23 | 6.31 | 6.145 | 265,174 |
