ACCO Brands Corporation (ACCO)
NYSE: ACCO
· Real-Time Price · USD
3.81
0.03 (0.79%)
At close: Oct 15, 2025, 3:59 PM
3.78
-0.92%
After-hours: Oct 15, 2025, 06:29 PM EDT
ACCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 3.78 | 3.85 | 3.74 | 3.78 | 3.78 | -1.31% | 515,762 |
| Oct 13, 2025 | 3.80 | 3.86 | 3.79 | 3.83 | 3.83 | 2.68% | 422,642 |
| Oct 10, 2025 | 3.92 | 3.95 | 3.73 | 3.73 | 3.73 | -4.60% | 772,717 |
| Oct 9, 2025 | 4.00 | 4.02 | 3.91 | 3.91 | 3.91 | -2.01% | 717,949 |
| Oct 8, 2025 | 3.99 | 4.06 | 3.96 | 3.99 | 3.99 | 0.50% | 638,800 |
| Oct 7, 2025 | 4.07 | 4.12 | 3.97 | 3.97 | 3.97 | -2.22% | 652,214 |
| Oct 6, 2025 | 4.14 | 4.16 | 4.06 | 4.06 | 4.06 | -1.69% | 602,200 |
| Oct 3, 2025 | 4.06 | 4.20 | 4.03 | 4.13 | 4.13 | 1.72% | 557,433 |
| Oct 2, 2025 | 4.06 | 4.08 | 4.00 | 4.06 | 4.06 | -0.25% | 493,866 |
| Oct 1, 2025 | 3.97 | 4.10 | 3.97 | 4.07 | 4.07 | 2.01% | 651,543 |
| Sep 30, 2025 | 3.98 | 4.03 | 3.97 | 3.99 | 3.99 | 0.00% | 843,200 |
| Sep 29, 2025 | 4.08 | 4.08 | 3.99 | 3.99 | 3.99 | -1.72% | 655,548 |
| Sep 26, 2025 | 4.00 | 4.07 | 4.00 | 4.06 | 4.06 | 1.25% | 569,514 |
| Sep 25, 2025 | 4.03 | 4.07 | 4.01 | 4.01 | 4.01 | -1.23% | 353,900 |
| Sep 24, 2025 | 4.08 | 4.11 | 4.04 | 4.06 | 4.06 | -0.49% | 471,140 |
| 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 |
Page 1 of 136