Acco Brands Corp (NY: ACCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	6.173	6.223	5.996	5.996	663,882	-0.11(-1.78%)
Jan 30, 2024	6.084	6.134	6.025	6.104	1,213,747	+0.00(+0.00%)
Jan 29, 2024	6.084	6.104	6.001	6.104	422,148	+0.04(+0.65%)
Jan 26, 2024	6.144	6.223	6.060	6.065	268,901	-0.04(-0.65%)
Jan 25, 2024	5.986	6.104	5.986	6.104	558,629	+0.15(+2.48%)
Jan 24, 2024	6.124	6.124	5.932	5.956	443,242	-0.09(-1.47%)
Jan 23, 2024	6.153	6.188	6.025	6.045	421,813	-0.01(-0.16%)
Jan 22, 2024	5.848	6.075	5.823	6.055	411,895	+0.19(+3.19%)
Jan 19, 2024	5.848	5.872	5.784	5.868	331,536	+0.05(+0.85%)
Jan 18, 2024	5.798	5.828	5.720	5.818	410,232	+0.02(+0.34%)
Jan 17, 2024	5.818	5.838	5.759	5.798	320,503	-0.10(-1.67%)
Jan 16, 2024	6.055	6.055	5.848	5.897	455,276	-0.22(-3.55%)
Jan 12, 2024	6.292	6.322	6.097	6.114	363,100	-0.11(-1.74%)
Jan 11, 2024	6.173	6.232	6.129	6.223	405,305	+0.01(+0.16%)
Jan 10, 2024	6.193	6.282	6.183	6.213	408,786	+0.02(+0.32%)
Jan 09, 2024	6.252	6.252	6.153	6.193	706,411	-0.13(-2.03%)
Jan 08, 2024	6.321	6.439	6.311	6.321	663,976	+0.01(+0.16%)
Jan 05, 2024	6.104	6.390	6.025	6.311	973,297	+0.18(+2.89%)
Jan 04, 2024	6.223	6.331	6.114	6.134	1,127,765	-0.04(-0.64%)
Jan 03, 2024	6.124	6.331	6.025	6.173	1,155,767	-0.01(-0.16%)
Jan 02, 2024	5.996	6.370	5.937	6.183	1,220,841	+0.19(+3.13%)
Dec 29, 2023	5.828	6.163	5.769	5.996	1,771,013	+0.15(+2.53%)
Dec 28, 2023	5.769	5.877	5.729	5.848	587,326	+0.05(+0.85%)
Dec 27, 2023	5.759	5.887	5.754	5.798	324,005	+0.05(+0.86%)
Dec 26, 2023	5.700	5.769	5.660	5.749	286,284	+0.04(+0.69%)
Dec 22, 2023	5.759	5.808	5.670	5.710	441,190	-0.02(-0.34%)
Dec 21, 2023	5.621	5.739	5.615	5.729	354,822	+0.16(+2.83%)
Dec 20, 2023	5.582	5.739	5.532	5.572	513,259	-0.04(-0.70%)
Dec 19, 2023	5.513	5.621	5.513	5.611	483,019	+0.18(+3.27%)
Dec 18, 2023	5.611	5.611	5.404	5.434	540,006	-0.14(-2.48%)
Dec 15, 2023	5.700	5.700	5.532	5.572	1,127,247	-0.14(-2.42%)
Dec 14, 2023	5.651	5.789	5.647	5.710	519,163	+0.18(+3.21%)
Dec 13, 2023	5.305	5.572	5.246	5.532	792,838	+0.23(+4.28%)
Dec 12, 2023	5.404	5.404	5.300	5.305	430,133	-0.13(-2.36%)
Dec 11, 2023	5.374	5.463	5.335	5.434	358,035	+0.06(+1.10%)
Dec 08, 2023	5.355	5.424	5.330	5.374	277,888	-0.01(-0.18%)
Dec 07, 2023	5.266	5.384	5.217	5.384	466,069	+0.12(+2.25%)
Dec 06, 2023	5.266	5.394	5.256	5.266	408,308	+0.06(+1.14%)
Dec 05, 2023	5.305	5.305	5.187	5.207	500,513	-0.13(-2.40%)
Dec 04, 2023	5.394	5.414	5.325	5.335	536,873	-0.06(-1.10%)
Dec 01, 2023	5.276	5.414	5.207	5.394	552,750	+0.09(+1.67%)
Nov 30, 2023	5.276	5.335	5.192	5.305	785,027	+0.05(+0.94%)
Nov 29, 2023	5.088	5.276	5.084	5.256	734,182	+0.19(+3.70%)
Nov 28, 2023	5.197	5.197	5.069	5.069	578,903	-0.14(-2.65%)
Nov 27, 2023	5.138	5.236	5.098	5.207	534,620	+0.08(+1.54%)
Nov 24, 2023	5.217	5.236	5.118	5.128	212,722	-0.07(-1.33%)
Nov 22, 2023	5.266	5.296	5.167	5.197	242,787	-0.06(-1.13%)
Nov 21, 2023	5.256	5.281	5.187	5.256	421,564	-0.03(-0.56%)
Nov 20, 2023	5.256	5.325	5.172	5.286	635,078	+0.03(+0.56%)
Nov 17, 2023	5.187	5.293	5.128	5.256	596,199	+0.16(+3.09%)
Nov 16, 2023	5.069	5.133	4.960	5.098	470,551	-0.02(-0.39%)
Nov 15, 2023	4.941	5.148	4.941	5.118	604,832	+0.19(+3.80%)
Nov 14, 2023	4.733	4.941	4.714	4.931	779,850	+0.34(+7.41%)
Nov 13, 2023	4.610	4.620	4.503	4.590	633,145	-0.06(-1.25%)
Nov 10, 2023	4.620	4.712	4.503	4.649	855,010	+0.07(+1.48%)
Nov 09, 2023	4.765	4.823	4.576	4.581	728,858	-0.16(-3.28%)
Nov 08, 2023	4.658	4.785	4.658	4.736	841,723	+0.08(+1.67%)
Nov 07, 2023	4.804	4.804	4.623	4.658	1,597,330	-0.15(-3.03%)
Nov 06, 2023	4.911	5.066	4.785	4.804	741,916	-0.10(-1.98%)
Nov 03, 2023	4.959	5.250	4.886	4.901	1,053,709	-0.13(-2.51%)
Nov 02, 2023	4.979	5.061	4.969	5.027	582,171	+0.10(+1.97%)