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 30, 2020, ACCO opened at $5.25, traded as high as $5.25 and as low as $4.78, and closed at $5.00. Trading volume was a total of 607.30K shares. On March 31, 2020, ACCO opened at $4.95, traded as high as $5.12 and as low as $4.87, and closed at $5.05. Trading volume was a total of 1.12M shares. On April 01, 2020, ACCO opened at $4.81, traded as high as $5.04 and as low as $4.61, and closed at $4.69. Trading volume was a total of 879.70K shares. On April 02, 2020, ACCO opened at $4.65, traded as high as $4.95 and as low as $4.51, and closed at $4.80. Trading volume was a total of 912.00K shares. On April 03, 2020, ACCO opened at $4.75, traded as high as $4.82 and as low as $4.47, and closed at $4.63. Trading volume was a total of 752.60K 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: | 04/05/2010 | ||
| End date: | 04/03/2020 | ||
| Start price/share: | $7.94 | ||
| End price/share: | $4.63 | ||
| Starting shares: | 1,259.45 | ||
| Ending shares: | 1,340.86 | ||
| Dividends reinvested/share: | $0.55 | ||
| Total return: | -37.92% | ||
| Average Annual Total Return: | -4.65% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $6,210.84 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/05/2010 | ||
| End date: | 04/03/2020 | ||
| Start price/share: | $7.94 | ||
| End price/share: | $4.63 | ||
| Dividends collected/share: | $0.55 | ||
| Total return: | -34.76% | ||
| Average Annual Total Return: | -4.18% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $6,523.95 | ||
| Years: | 10.00 | ||
 | |||||
| ACCO Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 03/30/2020 | $5.25 | $5.25 | $4.78 | $5.00 | 607.30K |
| 03/31/2020 | $4.95 | $5.12 | $4.87 | $5.05 | 1.12M |
| 04/01/2020 | $4.81 | $5.04 | $4.61 | $4.69 | 879.70K |
| 04/02/2020 | $4.65 | $4.95 | $4.51 | $4.80 | 912.00K |
| 04/03/2020 | $4.75 | $4.82 | $4.47 | $4.63 | 752.60K |
|
| 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 |
| 03/30/2020 | $5.00 |
| 03/31/2020 | $5.05 |
| 04/01/2020 | $4.69 |
| 04/02/2020 | $4.80 |
| 04/03/2020 | $4.63 |
| 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 |
