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 November 29, 2021, ACCO opened at $8.62, traded as high as $8.80 and as low as $8.54, and closed at $8.72. Trading volume was a total of 1.09M shares. On November 30, 2021, ACCO opened at $8.60, traded as high as $8.76 and as low as $8.26, and closed at $8.26. Trading volume was a total of 1.06M shares. On December 01, 2021, ACCO opened at $8.54, traded as high as $8.59 and as low as $7.96, and closed at $7.98. Trading volume was a total of 580.30K shares. On December 02, 2021, ACCO opened at $8.07, traded as high as $8.35 and as low as $8.03, and closed at $8.29. Trading volume was a total of 486.80K shares. On December 03, 2021, ACCO opened at $8.37, traded as high as $8.40 and as low as $8.19, and closed at $8.33. Trading volume was a total of 648.60K 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: | 12/06/2011 | ||
| End date: | 12/03/2021 | ||
| Start price/share: | $9.61 | ||
| End price/share: | $8.33 | ||
| Starting shares: | 1,040.58 | ||
| Ending shares: | 1,174.99 | ||
| Dividends reinvested/share: | $1.01 | ||
| Total return: | -2.12% | ||
| Average Annual Total Return: | -0.21% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $9,791.97 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 12/06/2011 | ||
| End date: | 12/03/2021 | ||
| Start price/share: | $9.61 | ||
| End price/share: | $8.33 | ||
| Dividends collected/share: | $1.01 | ||
| Total return: | -2.76% | ||
| Average Annual Total Return: | -0.28% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $9,723.50 | ||
| Years: | 10.00 | ||
 | |||||
| ACCO Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 11/29/2021 | $8.62 | $8.80 | $8.54 | $8.72 | 1.09M |
| 11/30/2021 | $8.60 | $8.76 | $8.26 | $8.26 | 1.06M |
| 12/01/2021 | $8.54 | $8.59 | $7.96 | $7.98 | 580.30K |
| 12/02/2021 | $8.07 | $8.35 | $8.03 | $8.29 | 486.80K |
| 12/03/2021 | $8.37 | $8.40 | $8.19 | $8.33 | 648.60K |
|
| 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 gaming accessories; storage and organization; notebooks; laminating, shredding, and binding machines; calendars; stapling; punching; dry erase boards; 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 |
| 11/29/2021 | $8.72 |
| 11/30/2021 | $8.26 |
| 12/01/2021 | $7.98 |
| 12/02/2021 | $8.29 |
| 12/03/2021 | $8.33 |
| 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
|
Free ACCO Email Alerts:
