ACCO(ACCO)
ACCO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $3.73 | $3.90 | $3.68 | $3.85 | 831,974 |
| 5/20/2026 | $3.75 | $3.80 | $3.71 | $3.78 | 717,400 |
| 5/19/2026 | $3.80 | $3.87 | $3.75 | $3.76 | 783,726 |
| 5/18/2026 | $3.78 | $3.86 | $3.77 | $3.82 | 783,400 |
| 5/15/2026 | $3.84 | $3.88 | $3.74 | $3.76 | 1.08M |
| 5/14/2026 | $3.88 | $3.98 | $3.87 | $3.92 | 884,479 |
| 5/13/2026 | $3.90 | $3.94 | $3.81 | $3.87 | 864,000 |
| 5/12/2026 | $3.91 | $3.97 | $3.86 | $3.92 | 1.61M |
| 5/11/2026 | $4.02 | $4.03 | $3.91 | $3.92 | 1.22M |
| 5/8/2026 | $4.07 | $4.14 | $4.02 | $4.04 | 612,700 |
| 5/7/2026 | $4.03 | $4.16 | $4.01 | $4.06 | 745,837 |
| 5/6/2026 | $4.04 | $4.11 | $4.00 | $4.03 | 864,435 |
| 5/5/2026 | $4.00 | $4.10 | $3.87 | $4.02 | 1.25M |
| 5/4/2026 | $3.91 | $4.10 | $3.86 | $4.00 | 1.95M |
| 5/1/2026 | $3.45 | $3.96 | $3.45 | $3.95 | 3.40M |
| 4/30/2026 | $3.23 | $3.27 | $3.17 | $3.21 | 1.06M |
| 4/29/2026 | $3.33 | $3.34 | $3.19 | $3.24 | 615,040 |
| 4/28/2026 | $3.29 | $3.38 | $3.27 | $3.37 | 503,500 |
| 4/27/2026 | $3.28 | $3.36 | $3.27 | $3.28 | 602,841 |
| 4/24/2026 | $3.24 | $3.31 | $3.23 | $3.31 | 460,508 |
| 4/23/2026 | $3.30 | $3.32 | $3.23 | $3.25 | 366,415 |
| 4/22/2026 | $3.30 | $3.33 | $3.28 | $3.32 | 500,607 |
| 4/21/2026 | $3.32 | $3.39 | $3.27 | $3.29 | 728,909 |
| 4/20/2026 | $3.35 | $3.39 | $3.31 | $3.32 | 600,647 |
| 4/17/2026 | $3.28 | $3.41 | $3.28 | $3.35 | 749,566 |
| 4/16/2026 | $3.18 | $3.27 | $3.18 | $3.24 | 894,400 |
| 4/15/2026 | $3.13 | $3.22 | $3.12 | $3.20 | 912,324 |
| 4/14/2026 | $2.98 | $3.17 | $2.97 | $3.14 | 1.65M |
| 4/13/2026 | $2.98 | $3.01 | $2.93 | $2.97 | 1.08M |
| 4/10/2026 | $2.91 | $3.01 | $2.91 | $3.01 | 1.48M |
| 4/9/2026 | $2.88 | $2.91 | $2.84 | $2.90 | 1.29M |
| 4/8/2026 | $2.96 | $2.97 | $2.88 | $2.91 | 1.60M |
| 4/7/2026 | $2.89 | $2.91 | $2.81 | $2.84 | 1.12M |
| 4/6/2026 | $2.88 | $2.92 | $2.85 | $2.89 | 1.75M |
| 4/2/2026 | $2.90 | $2.93 | $2.83 | $2.88 | 1.18M |
| 4/1/2026 | $3.01 | $3.03 | $2.92 | $2.93 | 1.05M |
| 3/31/2026 | $2.96 | $3.01 | $2.89 | $3.00 | 1.74M |
| 3/30/2026 | $2.95 | $2.95 | $2.88 | $2.91 | 1.20M |
| 3/27/2026 | $2.90 | $2.95 | $2.85 | $2.94 | 1.37M |
| 3/26/2026 | $2.96 | $3.02 | $2.89 | $2.91 | 1.45M |
| 3/25/2026 | $3.00 | $3.02 | $2.92 | $3.00 | 1.09M |
| 3/24/2026 | $2.87 | $2.99 | $2.87 | $2.95 | 1.11M |
| 3/23/2026 | $2.97 | $3.00 | $2.88 | $2.91 | 1.92M |
| 3/20/2026 | $2.95 | $2.98 | $2.84 | $2.87 | 2.82M |
| 3/19/2026 | $3.04 | $3.07 | $2.99 | $3.02 | 1.60M |
| 3/18/2026 | $3.20 | $3.21 | $3.05 | $3.06 | 2.47M |
| 3/17/2026 | $3.28 | $3.34 | $3.19 | $3.21 | 2.64M |
| 3/16/2026 | $3.41 | $3.41 | $3.23 | $3.24 | 2.05M |
| 3/13/2026 | $3.44 | $3.45 | $3.35 | $3.38 | 981,650 |
| 3/12/2026 | $3.51 | $3.51 | $3.40 | $3.40 | 1.41M |
| 3/11/2026 | $3.61 | $3.66 | $3.48 | $3.51 | 1.14M |
| 3/10/2026 | $3.70 | $3.71 | $3.56 | $3.63 | 1.72M |
| 3/9/2026 | $3.57 | $3.72 | $3.41 | $3.67 | 1.67M |
| 3/6/2026 | $3.95 | $3.99 | $3.90 | $3.91 | 876,336 |
| 3/5/2026 | $4.01 | $4.08 | $3.98 | $4.02 | 792,156 |
| 3/4/2026 | $4.06 | $4.10 | $3.99 | $4.04 | 577,000 |
| 3/3/2026 | $3.98 | $4.03 | $3.93 | $4.00 | 575,610 |
| 3/2/2026 | $4.03 | $4.08 | $3.98 | $4.06 | 765,601 |
| 2/27/2026 | $4.09 | $4.12 | $4.04 | $4.07 | 690,747 |
| 2/26/2026 | $4.11 | $4.18 | $4.10 | $4.12 | 916,329 |
| 2/25/2026 | $4.14 | $4.17 | $4.04 | $4.14 | 449,000 |
| 2/24/2026 | $4.02 | $4.15 | $4.02 | $4.10 | 619,228 |
| 2/23/2026 | $4.21 | $4.21 | $4.01 | $4.01 | 656,100 |
| 2/20/2026 | $4.21 | $4.30 | $4.14 | $4.22 | 603,130 |