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 )

5.120 +0.110 (+2.20%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2024 5.050 5.120 5.025 5.120 619,132 +0.11(+2.20%)
May 29, 2024 4.980 5.025 4.920 5.010 567,367 -0.07(-1.38%)
May 28, 2024 5.090 5.130 5.030 5.080 383,146 +0.04(+0.79%)
May 24, 2024 5.050 5.140 5.030 5.040 492,308 +0.00(+0.00%)
May 23, 2024 5.030 5.060 4.995 5.040 438,364 +0.01(+0.20%)
May 22, 2024 5.010 5.040 4.990 5.030 688,255 +0.01(+0.20%)
May 21, 2024 5.010 5.040 4.970 5.020 295,857 +0.01(+0.20%)
May 20, 2024 5.120 5.175 5.010 5.010 414,463 -0.14(-2.72%)
May 17, 2024 5.170 5.190 5.130 5.150 332,695 -0.02(-0.39%)
May 16, 2024 5.050 5.175 5.030 5.170 395,727 +0.10(+2.07%)
May 15, 2024 5.134 5.153 5.031 5.065 358,174 -0.03(-0.58%)
May 14, 2024 5.124 5.154 5.050 5.095 553,652 +0.04(+0.78%)
May 13, 2024 5.134 5.154 5.045 5.055 594,260 -0.01(-0.19%)
May 10, 2024 5.035 5.075 5.001 5.065 381,467 +0.04(+0.78%)
May 09, 2024 4.937 5.045 4.932 5.026 732,985 +0.08(+1.59%)
May 08, 2024 4.819 4.996 4.819 4.947 364,109 +0.11(+2.24%)
May 07, 2024 4.917 4.962 4.829 4.838 1,000,877 -0.06(-1.21%)
May 06, 2024 4.819 4.907 4.760 4.897 519,474 +0.09(+1.84%)
May 03, 2024 4.976 5.124 4.730 4.809 837,427 -0.04(-0.81%)
May 02, 2024 4.769 4.897 4.735 4.848 774,938 +0.16(+3.36%)
May 01, 2024 4.750 4.809 4.681 4.691 482,455 -0.06(-1.24%)
Apr 30, 2024 4.819 4.819 4.745 4.750 620,384 -0.10(-2.03%)
Apr 29, 2024 4.789 4.873 4.789 4.848 714,310 +0.09(+1.86%)
Apr 26, 2024 4.799 4.868 4.755 4.760 417,675 -0.02(-0.41%)
Apr 25, 2024 4.789 4.853 4.755 4.779 638,762 -0.06(-1.22%)
Apr 24, 2024 4.897 4.912 4.760 4.838 695,813 -0.07(-1.41%)
Apr 23, 2024 4.888 4.971 4.878 4.907 583,419 +0.02(+0.40%)
Apr 22, 2024 4.927 4.996 4.888 4.888 728,434 +0.04(+0.81%)
Apr 19, 2024 4.769 4.897 4.769 4.848 669,597 +0.06(+1.23%)
Apr 18, 2024 4.799 4.833 4.769 4.789 610,368 +0.02(+0.41%)
Apr 17, 2024 4.927 4.927 4.769 4.769 740,632 -0.10(-2.02%)
Apr 16, 2024 4.927 4.942 4.858 4.868 552,508 -0.08(-1.59%)
Apr 15, 2024 5.035 5.065 4.927 4.947 527,616 -0.01(-0.20%)
Apr 12, 2024 5.045 5.082 4.922 4.957 543,227 -0.15(-2.90%)
Apr 11, 2024 5.075 5.159 5.065 5.104 456,199 +0.06(+1.17%)
Apr 10, 2024 5.134 5.134 4.888 5.045 702,940 -0.13(-2.48%)
Apr 09, 2024 5.193 5.262 5.154 5.173 392,950 -0.01(-0.19%)
Apr 08, 2024 5.183 5.223 5.144 5.183 337,595 +0.03(+0.57%)
Apr 05, 2024 5.144 5.218 5.139 5.154 403,719 -0.02(-0.38%)
Apr 04, 2024 5.361 5.459 5.134 5.173 513,905 -0.11(-2.05%)
Apr 03, 2024 5.183 5.311 5.095 5.282 521,106 +0.08(+1.52%)
Apr 02, 2024 5.292 5.311 5.104 5.203 762,494 -0.15(-2.76%)
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.