ACCO Brands Corporation (ACCO) Historical Stock Price Data | Complete Trading History - Stocknear

ACCO Brands Corporation

NYSE: ACCO · Real-Time Price · USD
4.06
0.00 (0.00%)
At close: Sep 25, 2025, 10:17 AM

ACCO Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 24, 2025 4.08 4.11 4.04 4.06 4.06 -0.49% 468,921
Sep 23, 2025 4.07 4.15 4.06 4.08 4.08 0.99% 556,426
Sep 22, 2025 4.07 4.10 4.03 4.04 4.04 -1.46% 530,200
Sep 19, 2025 4.22 4.24 4.10 4.10 4.10 -2.38% 1,580,506
Sep 18, 2025 4.12 4.26 4.12 4.20 4.20 2.44% 533,300
Sep 17, 2025 3.99 4.26 3.99 4.10 4.10 2.76% 650,642
Sep 16, 2025 3.99 4.01 3.97 3.99 3.99 -0.25% 434,300
Sep 15, 2025 4.02 4.03 3.97 4.00 4.00 -0.25% 517,332
Sep 12, 2025 4.12 4.15 4.00 4.01 4.01 -2.91% 407,900
Sep 11, 2025 3.99 4.14 3.99 4.13 4.13 4.29% 644,400
Sep 10, 2025 4.00 4.00 3.93 3.96 3.96 -1.00% 455,831
Sep 9, 2025 4.02 4.06 3.99 4.00 4.00 -0.99% 483,408
Sep 8, 2025 4.05 4.06 4.01 4.04 4.04 0.00% 420,300
Sep 5, 2025 4.05 4.14 4.01 4.04 4.04 0.25% 413,408
Sep 4, 2025 3.94 4.03 3.93 4.03 4.03 2.54% 547,007
Sep 3, 2025 3.93 3.99 3.90 3.93 3.93 -0.51% 393,300
Sep 2, 2025 3.95 3.99 3.92 3.95 3.95 -1.74% 560,000
Aug 29, 2025 3.97 4.03 3.96 4.02 4.02 1.01% 412,820
Aug 28, 2025 3.98 4.01 3.94 3.98 3.98 0.25% 386,233
Aug 27, 2025 3.90 3.98 3.90 3.97 3.97 1.28% 481,251