ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Acco Brands Corp (NY: ACCO )

5.270 -0.190 (-3.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2024 5.390 5.440 5.260 5.270 2,084,421 -0.19(-3.48%)
Sep 19, 2024 5.510 5.510 5.390 5.460 329,701 +0.08(+1.49%)
Sep 18, 2024 5.350 5.505 5.315 5.380 401,711 +0.04(+0.75%)
Sep 17, 2024 5.360 5.445 5.330 5.340 438,825 +0.03(+0.56%)
Sep 16, 2024 5.380 5.400 5.310 5.310 480,566 -0.03(-0.56%)
Sep 13, 2024 5.290 5.365 5.280 5.340 339,467 +0.12(+2.30%)
Sep 12, 2024 5.190 5.245 5.100 5.220 517,495 +0.06(+1.16%)
Sep 11, 2024 5.120 5.175 5.070 5.160 403,876 +0.00(+0.00%)
Sep 10, 2024 5.230 5.250 5.110 5.160 560,997 -0.09(-1.71%)
Sep 09, 2024 5.200 5.290 5.150 5.250 447,032 +0.06(+1.16%)
Sep 06, 2024 5.300 5.345 5.190 5.190 465,084 -0.13(-2.44%)
Sep 05, 2024 5.330 5.385 5.295 5.320 325,710 +0.03(+0.57%)
Sep 04, 2024 5.350 5.420 5.280 5.290 495,302 -0.09(-1.67%)
Sep 03, 2024 5.410 5.470 5.345 5.380 438,739 -0.10(-1.82%)
Aug 30, 2024 5.460 5.510 5.410 5.480 501,080 +0.03(+0.55%)
Aug 29, 2024 5.440 5.510 5.360 5.450 530,783 +0.09(+1.68%)
Aug 28, 2024 5.470 5.495 5.310 5.360 537,535 -0.17(-3.07%)
Aug 27, 2024 5.450 5.530 5.395 5.530 654,760 +0.08(+1.47%)
Aug 26, 2024 5.510 5.530 5.435 5.450 422,953 +0.00(+0.00%)
Aug 23, 2024 5.280 5.500 5.277 5.450 614,354 +0.22(+4.21%)
Aug 22, 2024 5.330 5.350 5.210 5.230 494,053 -0.08(-1.51%)
Aug 21, 2024 5.340 5.345 5.250 5.310 356,848 +0.04(+0.76%)
Aug 20, 2024 5.250 5.300 5.220 5.270 446,005 -0.01(-0.19%)
Aug 19, 2024 5.080 5.280 5.080 5.280 629,596 +0.18(+3.53%)
Aug 16, 2024 4.940 5.130 4.930 5.100 738,942 +0.15(+3.13%)
Aug 15, 2024 4.896 4.989 4.837 4.945 650,422 +0.17(+3.51%)
Aug 14, 2024 4.837 4.876 4.748 4.778 467,626 -0.04(-0.82%)
Aug 13, 2024 4.679 4.837 4.679 4.817 630,185 +0.15(+3.16%)
Aug 12, 2024 4.659 4.728 4.635 4.669 880,542 +0.00(+0.00%)
Aug 09, 2024 4.728 4.787 4.659 4.669 413,296 -0.08(-1.66%)
Aug 08, 2024 4.620 4.773 4.620 4.748 549,529 +0.18(+3.88%)
Aug 07, 2024 4.649 4.709 4.551 4.571 1,069,080 -0.01(-0.22%)
Aug 06, 2024 4.482 4.640 4.433 4.581 600,683 +0.10(+2.20%)
Aug 05, 2024 4.433 4.531 4.300 4.482 849,409 -0.10(-2.15%)
Aug 02, 2024 4.778 4.869 4.531 4.581 1,001,299 -0.33(-6.63%)
Aug 01, 2024 5.063 5.073 4.807 4.906 649,935 -0.13(-2.54%)
Jul 31, 2024 5.093 5.191 5.034 5.034 572,833 -0.06(-1.16%)
Jul 30, 2024 5.073 5.122 5.034 5.093 348,329 +0.03(+0.58%)
Jul 29, 2024 5.044 5.093 5.004 5.063 557,910 +0.03(+0.59%)
Jul 26, 2024 5.044 5.103 4.994 5.034 486,246 +0.06(+1.19%)
Jul 25, 2024 4.797 5.044 4.797 4.975 539,064 +0.22(+4.55%)
Jul 24, 2024 4.827 4.906 4.758 4.758 354,705 -0.11(-2.23%)
Jul 23, 2024 4.787 4.886 4.758 4.866 340,316 +0.03(+0.61%)
Jul 22, 2024 4.748 4.856 4.659 4.837 374,026 +0.11(+2.29%)
Jul 19, 2024 4.709 4.738 4.659 4.728 455,557 +0.00(+0.00%)
Jul 18, 2024 4.915 4.955 4.728 4.728 375,659 -0.20(-4.00%)
Jul 17, 2024 4.787 4.945 4.787 4.925 659,686 +0.12(+2.46%)
Jul 16, 2024 4.718 4.827 4.680 4.807 450,938 +0.14(+2.95%)
Jul 15, 2024 4.679 4.753 4.640 4.669 488,395 +0.06(+1.28%)
Jul 12, 2024 4.659 4.738 4.610 4.610 465,813 +0.01(+0.21%)
Jul 11, 2024 4.521 4.679 4.516 4.600 454,433 +0.18(+4.01%)
Jul 10, 2024 4.443 4.462 4.403 4.423 336,012 +0.01(+0.22%)
Jul 09, 2024 4.482 4.492 4.393 4.413 638,134 -0.06(-1.32%)
Jul 08, 2024 4.433 4.507 4.423 4.472 360,356 +0.06(+1.34%)
Jul 05, 2024 4.502 4.531 4.403 4.413 950,838 -0.11(-2.40%)
Jul 03, 2024 4.571 4.620 4.521 4.521 218,347 -0.04(-0.86%)
Jul 02, 2024 4.531 4.581 4.497 4.561 439,808 +0.04(+0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.