ACCO Brands Corporation (ACCO)
NYSE: ACCO
· Real-Time Price · USD
4.03
0.10 (2.54%)
At close: Sep 04, 2025, 3:59 PM
4.04
0.37%
After-hours: Sep 04, 2025, 08:00 PM EDT
ACCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 3.94 | 4.03 | 3.93 | 4.03 | 4.03 | 2.54% | 546,995 |
| 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 |
| Aug 26, 2025 | 3.98 | 4.01 | 3.91 | 3.92 | 3.92 | -1.26% | 288,600 |
| Aug 25, 2025 | 4.00 | 4.04 | 3.97 | 3.97 | 3.97 | -1.00% | 345,400 |
| Aug 22, 2025 | 3.87 | 4.05 | 3.85 | 4.01 | 4.01 | 2.30% | 699,322 |
| Aug 21, 2025 | 3.83 | 3.99 | 3.82 | 3.92 | 3.85 | 1.03% | 936,700 |
| Aug 20, 2025 | 3.89 | 3.91 | 3.85 | 3.88 | 3.81 | -0.26% | 584,514 |
| Aug 19, 2025 | 3.86 | 3.93 | 3.86 | 3.89 | 3.82 | 1.30% | 424,644 |
| Aug 18, 2025 | 3.90 | 3.93 | 3.83 | 3.84 | 3.77 | -1.29% | 476,200 |
| Aug 15, 2025 | 3.94 | 3.94 | 3.85 | 3.89 | 3.82 | -0.51% | 398,100 |
| Aug 14, 2025 | 3.85 | 3.92 | 3.77 | 3.91 | 3.84 | 0.00% | 563,608 |
| Aug 13, 2025 | 3.81 | 3.94 | 3.81 | 3.91 | 3.84 | 2.89% | 686,739 |
| Aug 12, 2025 | 3.70 | 3.82 | 3.70 | 3.80 | 3.73 | 3.54% | 496,942 |
| Aug 11, 2025 | 3.65 | 3.70 | 3.60 | 3.67 | 3.60 | 0.82% | 438,700 |
| Aug 8, 2025 | 3.61 | 3.72 | 3.61 | 3.64 | 3.57 | 1.68% | 523,935 |
| Aug 7, 2025 | 3.63 | 3.67 | 3.56 | 3.58 | 3.51 | -0.56% | 454,000 |