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 October 17, 2019, ACCO opened at $9.64, traded as high as $9.76 and as low as $9.60, and closed at $9.74. Trading volume was a total of 498.30K shares. On October 18, 2019, ACCO opened at $9.75, traded as high as $9.83 and as low as $9.73, and closed at $9.79. Trading volume was a total of 379.20K shares. On October 21, 2019, ACCO opened at $9.89, traded as high as $10.00 and as low as $9.82, and closed at $9.92. Trading volume was a total of 702.70K shares. On October 22, 2019, ACCO opened at $9.88, traded as high as $9.96 and as low as $9.76, and closed at $9.85. Trading volume was a total of 677.40K shares. On October 23, 2019, ACCO opened at $9.84, traded as high as $10.12 and as low as $9.79, and closed at $10.09. Trading volume was a total of 639.70K 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: | 10/23/2009 | ||
| End date: | 10/23/2019 | ||
| Start price/share: | $7.10 | ||
| End price/share: | $10.09 | ||
| Starting shares: | 1,408.45 | ||
| Ending shares: | 1,469.14 | ||
| Dividends reinvested/share: | $0.42 | ||
| Total return: | 48.24% | ||
| Average Annual Total Return: | 4.01% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $14,819.87 | ||
| Years: | 10.01 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 10/23/2009 | ||
| End date: | 10/23/2019 | ||
| Start price/share: | $7.10 | ||
| End price/share: | $10.09 | ||
| Dividends collected/share: | $0.42 | ||
| Total return: | 48.03% | ||
| Average Annual Total Return: | 4.00% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $14,805.62 | ||
| Years: | 10.01 | ||
 | |||||
| ACCO Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 10/17/2019 | $9.64 | $9.76 | $9.60 | $9.74 | 498.30K |
| 10/18/2019 | $9.75 | $9.83 | $9.73 | $9.79 | 379.20K |
| 10/21/2019 | $9.89 | $10.00 | $9.82 | $9.92 | 702.70K |
| 10/22/2019 | $9.88 | $9.96 | $9.76 | $9.85 | 677.40K |
| 10/23/2019 | $9.84 | $10.12 | $9.79 | $10.09 | 639.70K |
|
| 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 |
| 10/17/2019 | $9.74 |
| 10/18/2019 | $9.79 |
| 10/21/2019 | $9.92 |
| 10/22/2019 | $9.85 |
| 10/23/2019 | $10.09 |
| 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 |
