Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ACCO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 6.525 | 0.04 | 0.69% | 6.5525 | 6.65 | 6.48 | 158,075 |
| Jul 17 2024 | 6.48 | 0.09 | 1.33% | 6.385 | 6.495 | 6.29 | 17,572 |
| Jul 16 2024 | 6.395 | 0.07 | 1.11% | 6.30 | 6.395 | 6.275 | 40,575 |
| Jul 15 2024 | 6.325 | -0.10 | -1.56% | 6.49 | 6.495 | 6.285 | 15,206 |
| Jul 12 2024 | 6.425 | 0.32 | 5.16% | 6.20 | 6.425 | 6.20 | 16,673 |
| Jul 11 2024 | 6.11 | 0.04 | 0.66% | 6.11 | 6.24 | 6.05 | 44,540 |
| Jul 10 2024 | 6.07 | -0.58 | -8.72% | 6.22 | 6.30 | 6.02 | 27,908 |
| Jul 09 2024 | 6.65 | -0.18 | -2.56% | 6.92 | 6.93 | 6.62 | 162,671 |
| Jul 08 2024 | 6.825 | 0.26 | 3.96% | 6.635 | 6.87 | 6.635 | 36,352 |
| Jul 05 2024 | 6.565 | 0.01 | 0.15% | 6.615 | 6.695 | 6.565 | 6,498 |
| Jul 04 2024 | 6.555 | 0.01 | 0.15% | 6.63 | 6.80 | 6.52 | 34,177 |
| Jul 03 2024 | 6.545 | -0.04 | -0.53% | 6.58 | 6.59 | 6.535 | 16,525 |
| Jul 02 2024 | 6.58 | -0.09 | -1.35% | 6.67 | 6.67 | 6.53 | 23,816 |
| Jul 01 2024 | 6.67 | 0.01 | 0.15% | 6.74 | 6.80 | 6.625 | 23,273 |
| Jun 28 2024 | 6.66 | 0.04 | 0.53% | 6.62 | 6.79 | 6.62 | 73,282 |
| Jun 27 2024 | 6.625 | 0.03 | 0.38% | 6.58 | 6.705 | 6.55 | 31,126 |
| Jun 26 2024 | 6.60 | 0.02 | 0.30% | 6.58 | 6.705 | 6.55 | 104,877 |
| Jun 25 2024 | 6.58 | -0.16 | -2.30% | 6.755 | 6.795 | 6.52 | 62,985 |
| Jun 24 2024 | 6.735 | 0.38 | 5.90% | 6.38 | 6.735 | 6.375 | 50,325 |
| Jun 21 2024 | 6.36 | -0.09 | -1.32% | 6.37 | 6.705 | 6.36 | 22,886 |
| Jun 20 2024 | 6.445 | -0.14 | -2.05% | 6.55 | 6.585 | 6.425 | 85,249 |
| Jun 19 2024 | 6.58 | -0.02 | -0.23% | 6.58 | 6.675 | 6.525 | 24,546 |
| Jun 18 2024 | 6.595 | -0.32 | -4.63% | 6.87 | 6.87 | 6.59 | 6,665 |
| Jun 17 2024 | 6.915 | -0.32 | -4.42% | 7.27 | 7.38 | 6.91 | 61,305 |
| Jun 14 2024 | 7.235 | 0.21 | 2.99% | 7.01 | 7.245 | 6.925 | 79,390 |
| Jun 13 2024 | 7.025 | -0.03 | -0.43% | 7.055 | 7.055 | 6.94 | 30,368 |
| Jun 12 2024 | 7.055 | -0.01 | -0.14% | 7.085 | 7.085 | 7.015 | 4,127 |
| Jun 11 2024 | 7.065 | -0.09 | -1.26% | 7.155 | 7.16 | 7.065 | 43,842 |
| Jun 10 2024 | 7.155 | 0.07 | 0.99% | 7.13 | 7.155 | 7.13 | 5,163 |
| Jun 07 2024 | 7.085 | 0.00 | 0.00% | 7.11 | 7.18 | 7.06 | 64,113 |
| Jun 06 2024 | 7.085 | -0.04 | -0.56% | 7.15 | 7.16 | 7.085 | 10,139 |
| Jun 05 2024 | 7.125 | -0.04 | -0.49% | 7.12 | 7.2025 | 7.12 | 7,242 |
| Jun 04 2024 | 7.16 | -0.12 | -1.65% | 7.245 | 7.285 | 7.15 | 4,836 |
| Jun 03 2024 | 7.28 | -0.14 | -1.82% | 7.41 | 7.485 | 7.28 | 48,920 |
| May 31 2024 | 7.415 | -0.02 | -0.20% | 7.425 | 7.575 | 7.26 | 1,554,287 |
| May 30 2024 | 7.43 | 0.30 | 4.13% | 7.195 | 7.45 | 7.18 | 60,707 |
| May 29 2024 | 7.135 | -0.08 | -1.04% | 7.265 | 7.265 | 7.08 | 41,526 |
| May 28 2024 | 7.21 | -0.04 | -0.48% | 7.275 | 7.35 | 7.185 | 54,926 |
| May 27 2024 | 7.245 | 0.17 | 2.33% | 7.19 | 7.285 | 7.19 | 44,514 |
| May 24 2024 | 7.08 | -0.10 | -1.39% | 7.06 | 7.105 | 7.015 | 142,312 |
| May 23 2024 | 7.18 | -0.29 | -3.82% | 7.415 | 7.42 | 7.16 | 98,721 |
| May 22 2024 | 7.465 | -0.36 | -4.54% | 7.70 | 7.70 | 7.46 | 31,859 |
| May 21 2024 | 7.82 | 0.32 | 4.20% | 7.425 | 7.895 | 7.415 | 471,337 |
| May 20 2024 | 7.505 | 0.00 | 0.00% | 7.505 | 7.505 | 7.505 | 0.00 |
| May 17 2024 | 7.505 | 0.00 | 0.00% | 7.505 | 7.505 | 7.505 | 0.00 |
| May 16 2024 | 7.505 | 0.16 | 2.11% | 7.535 | 7.535 | 7.475 | 41,054 |
| May 15 2024 | 7.35 | 0.03 | 0.48% | 7.39 | 7.495 | 7.35 | 50,878 |
| May 14 2024 | 7.315 | 0.17 | 2.31% | 7.30 | 7.58 | 7.28 | 51,787 |
| May 13 2024 | 7.15 | 0.14 | 1.92% | 7.025 | 7.15 | 7.025 | 22,660 |
| May 10 2024 | 7.015 | 0.01 | 0.21% | 7.01 | 7.0225 | 6.98 | 40,202 |
| May 09 2024 | 7.00 | 0.00 | 0.00% | 7.00 | 7.00 | 7.00 | 0.00 |
| May 08 2024 | 7.00 | -0.12 | -1.69% | 7.085 | 7.14 | 6.98 | 61,710 |
| May 07 2024 | 7.12 | 0.08 | 1.06% | 7.035 | 7.12 | 7.01 | 48,828 |
| May 06 2024 | 7.045 | -0.07 | -0.98% | 7.025 | 7.05 | 6.935 | 39,822 |
| May 03 2024 | 7.115 | 0.13 | 1.79% | 7.005 | 7.185 | 7.005 | 127,069 |
| May 02 2024 | 6.99 | -0.03 | -0.36% | 7.015 | 7.06 | 6.95 | 93,350 |
| May 01 2024 | 7.015 | 0.00 | 0.00% | 7.015 | 7.015 | 7.015 | 0.00 |
| Apr 30 2024 | 7.015 | -0.07 | -0.92% | 7.015 | 7.095 | 6.92 | 66,353 |
| Apr 29 2024 | 7.08 | 0.04 | 0.57% | 7.17 | 7.1875 | 7.02 | 82,734 |
| Apr 26 2024 | 7.04 | -0.08 | -1.12% | 7.01 | 7.125 | 6.83 | 139,598 |
| Apr 25 2024 | 7.12 | -0.18 | -2.47% | 7.165 | 7.225 | 7.06 | 59,665 |
| Apr 24 2024 | 7.30 | 0.04 | 0.48% | 7.17 | 7.33 | 7.16 | 35,555 |
| Apr 23 2024 | 7.265 | -0.16 | -2.09% | 7.37 | 7.445 | 7.265 | 111,014 |
| Apr 22 2024 | 7.42 | 0.05 | 0.75% | 7.305 | 7.485 | 7.305 | 128,521 |
