Historical Stock Price
ACCO historical stock prices picture
Acco Brands (ACCO) has the following price history information. Looking back at ACCO historical stock prices for the last five trading days, on January 23, 2023, ACCO opened at $6.09, traded as high as $6.17 and as low as $6.05, and closed at $6.12. Trading volume was a total of 357.40K shares. On January 24, 2023, ACCO opened at $6.08, traded as high as $6.10 and as low as $6.05, and closed at $6.05. Trading volume was a total of 201.40K shares. On January 25, 2023, ACCO opened at $6.01, traded as high as $6.10 and as low as $5.96, and closed at $6.07. Trading volume was a total of 229.50K shares. On January 26, 2023, ACCO opened at $6.10, traded as high as $6.15 and as low as $6.05, and closed at $6.10. Trading volume was a total of 219.30K shares. On January 27, 2023, ACCO opened at $6.10, traded as high as $6.21 and as low as $6.06, and closed at $6.19. Trading volume was a total of 730.60K shares.

ACCO Historical Stock Prices By Date:

ACCO historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Acco Brands shares, starting with a $10,000 purchase of ACCO, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 01/30/2013
End date: 01/27/2023
Start price/share: $8.28
End price/share: $6.19
Starting shares: 1,207.73
Ending shares: 1,425.27
Dividends reinvested/share: $1.31
Total return: -11.78%
Average Annual Total Return: -1.25%
Starting investment: $10,000.00
Ending investment: $8,818.32
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 01/30/2013
End date: 01/27/2023
Start price/share: $8.28
End price/share: $6.19
Dividends collected/share: $1.31
Total return: -9.36%
Average Annual Total Return: -0.98%
Starting investment: $10,000.00
Ending investment: $9,062.35
Years: 10.00
Date Open High Low Close Volume
01/23/2023 $6.09 $6.17 $6.05 $6.12 357.40K
01/24/2023 $6.08 $6.10 $6.05 $6.05 201.40K
01/25/2023 $6.01 $6.10 $5.96 $6.07 229.50K
01/26/2023 $6.10 $6.15 $6.05 $6.10 219.30K
01/27/2023 $6.10 $6.21 $6.06 $6.19 730.60K
ACCO Brands designs, markets, and manufactures consumer, school, technology and office products. Co.'s brands include AT-A-GLANCE®, Barrilito®, Derwent®, Esselte®, Five Star®, Foroni®, GBC®, Hilroy®, Kensington®, Leitz®, Marbig®, Mead®, NOBO®, PowerA®, Quartet®, Rapid®, Rexel®, Swingline®, Tilibra®, and TruSens®. Co. has three operating business segments based in different geographic regions: North America, Europe, Middle East and Africa, and International. Each business segment designs, markets, sources, manufactures, and sells consumer, technology and other end-user demanded branded products used in businesses, schools, and homes.
Date Close
01/23/2023$6.12
01/24/2023$6.05
01/25/2023$6.07
01/26/2023$6.10
01/27/2023$6.19
ACCO is categorized under the Industrials sector; below are some other companies in the same sector:

ACM Historical Stock Prices
ACMR Historical Stock Prices
ACPW Historical Stock Prices
ACTC Historical Stock Prices
ACU Historical Stock Prices
ACVA Historical Stock Prices
ACY Historical Stock Prices
ADEP Historical Stock Prices
ADN Historical Stock Prices
ADS Historical Stock Prices

Also explore: ACCO shares outstanding history

Email EnvelopeFree ACCO Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


ACCO Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2023, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.