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 March 01, 2021, ACCO opened at $8.29, traded as high as $8.69 and as low as $8.22, and closed at $8.56. Trading volume was a total of 699.90K shares. On March 02, 2021, ACCO opened at $8.51, traded as high as $8.56 and as low as $8.25, and closed at $8.28. Trading volume was a total of 571.90K shares. On March 03, 2021, ACCO opened at $8.28, traded as high as $8.56 and as low as $8.28, and closed at $8.39. Trading volume was a total of 480.00K shares. On March 04, 2021, ACCO opened at $8.40, traded as high as $8.72 and as low as $8.25, and closed at $8.41. Trading volume was a total of 609.60K shares. On March 05, 2021, ACCO opened at $8.55, traded as high as $8.62 and as low as $8.23, and closed at $8.41. Trading volume was a total of 1.14M 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: | 03/08/2011 | ||
| End date: | 03/05/2021 | ||
| Start price/share: | $9.25 | ||
| End price/share: | $8.41 | ||
| Starting shares: | 1,081.08 | ||
| Ending shares: | 1,184.11 | ||
| Dividends reinvested/share: | $0.74 | ||
| Total return: | -0.42% | ||
| Average Annual Total Return: | -0.04% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $9,960.07 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 03/08/2011 | ||
| End date: | 03/05/2021 | ||
| Start price/share: | $9.25 | ||
| End price/share: | $8.41 | ||
| Dividends collected/share: | $0.74 | ||
| Total return: | -1.03% | ||
| Average Annual Total Return: | -0.10% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $9,900.45 | ||
| Years: | 10.00 | ||
 | |||||
| ACCO Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 03/01/2021 | $8.29 | $8.69 | $8.22 | $8.56 | 699.90K |
| 03/02/2021 | $8.51 | $8.56 | $8.25 | $8.28 | 571.90K |
| 03/03/2021 | $8.28 | $8.56 | $8.28 | $8.39 | 480.00K |
| 03/04/2021 | $8.40 | $8.72 | $8.25 | $8.41 | 609.60K |
| 03/05/2021 | $8.55 | $8.62 | $8.23 | $8.41 | 1.14M |
|
| About Acco Brands |
| ACCO Brands designs, markets, and manufactures consumer, school, and office products. Co.'s brands include AT-A-GLANCE®, Barrilito®, Derwent®, Esselte®, Five Star®, Foroni®, GBC®, Hilroy®, and Wilson Jones®. Co.'s product categories include storage and organization; stapling; punching; laminating, shredding, and binding machines; dry erase boards; notebooks; calendars; computer accessories; and do-it-yourself tools, among others. Co.'s segments are: ACCO Brands North America, which is comprised of the U.S. and Canada; ACCO Brands EMEA, which is comprised of Europe, Middle East and Africa; and ACCO Brands International, which is comprised of Australia/N.Z., Latin America and Asia-Pacific. |
| ACCO Historical Closing Prices | |
| Date | Close |
| 03/01/2021 | $8.56 |
| 03/02/2021 | $8.28 |
| 03/03/2021 | $8.39 |
| 03/04/2021 | $8.41 |
| 03/05/2021 | $8.41 |
| 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 |
