Historical Stock Price
|
| Home |
| Free Dividend Report |
| ACCO Dividend History |
| ACCO Historical Stock Prices |
| Preferred Stock Newsletter |
| ACCO Options Chain |
| Stock Message Boards |
Acco Brands (ACCO) has the following price history information. Looking back at ACCO historical stock prices for the last five trading days, on August 12, 2019, ACCO opened at $9.32, traded as high as $9.44 and as low as $9.19, and closed at $9.41. Trading volume was a total of 1.10M shares. On August 13, 2019, ACCO opened at $9.37, traded as high as $9.70 and as low as $9.37, and closed at $9.56. Trading volume was a total of 429.30K shares. On August 14, 2019, ACCO opened at $9.41, traded as high as $9.51 and as low as $9.30, and closed at $9.39. Trading volume was a total of 584.20K shares. On August 15, 2019, ACCO opened at $9.42, traded as high as $9.54 and as low as $9.36, and closed at $9.45. Trading volume was a total of 551.40K shares. On August 16, 2019, ACCO opened at $9.48, traded as high as $9.63 and as low as $9.36, and closed at $9.55. Trading volume was a total of 540.70K shares.
ACCO Historical Stock Prices By Date:
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: | 08/17/2009 | ||
| End date: | 08/16/2019 | ||
| Start price/share: | $4.70 | ||
| End price/share: | $9.55 | ||
| Starting shares: | 2,127.66 | ||
| Ending shares: | 2,205.89 | ||
| Dividends reinvested/share: | $0.36 | ||
| Total return: | 110.66% | ||
| Average Annual Total Return: | 7.73% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $21,059.85 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 08/17/2009 | ||
| End date: | 08/16/2019 | ||
| Start price/share: | $4.70 | ||
| End price/share: | $9.55 | ||
| Dividends collected/share: | $0.36 | ||
| Total return: | 110.85% | ||
| Average Annual Total Return: | 7.74% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $21,079.41 | ||
| Years: | 10.00 | ||
 | |||||
| ACCO Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 08/12/2019 | $9.32 | $9.44 | $9.19 | $9.41 | 1.10M |
| 08/13/2019 | $9.37 | $9.70 | $9.37 | $9.56 | 429.30K |
| 08/14/2019 | $9.41 | $9.51 | $9.30 | $9.39 | 584.20K |
| 08/15/2019 | $9.42 | $9.54 | $9.36 | $9.45 | 551.40K |
| 08/16/2019 | $9.48 | $9.63 | $9.36 | $9.55 | 540.70K |
|
| About Acco Brands |
| ACCO Brands is a designer, marketer and manufacturer of consumer and end-user brands used in businesses, schools, and homes. Co.'s brands include AT-A-GLANCE®, Barrilito®, Derwent®, Esselte®, Five Star®, GBC®, Hilroy®, Kensington®, Leitz®, Marbig®, Mead®, NOBO®, Quartet®, Rapid®, Rexel®, Swingline®, Tilibra® and Wilson Jones®. Co.'s product categories include school products; storage and organization; laminating, binding and shredding machines and related consumable supplies; calendars; stapling and punching; whiteboards; computer accessories; and do-it-yourself tools, among others. Co.'s segments are: ACCO Brands North America, ACCO Brands EMEA and ACCO Brands International. |
| ACCO Historical Closing Prices | |
| Date | Close |
| 08/12/2019 | $9.41 |
| 08/13/2019 | $9.56 |
| 08/14/2019 | $9.39 |
| 08/15/2019 | $9.45 |
| 08/16/2019 | $9.55 |
| Industrials Historical Prices |
| ACCO is categorized under the Industrials sector; below are some other companies in the same sector:
ACM Historical Stock Prices Also explore: ACCO shares outstanding history |
