ACCO Brands Corporation (ACCO)
3.71
0.06 (1.64%)
At close: Apr 14, 2025, 3:59 PM
3.74
0.94%
After-hours: Apr 14, 2025, 06:40 PM EDT
ACCO Brands Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.62 | 3.62 | 3.72 | 3.72 | 1.92% | 600,105 |
| Apr 11, 2025 | 3.64 | 3.64 | 3.66 | 3.66 | 3.49 | 3.49 | 3.65 | 3.65 | 0.55% | 737,266 |
| Apr 10, 2025 | 3.77 | 3.77 | 3.82 | 3.82 | 3.58 | 3.58 | 3.63 | 3.63 | -6.44% | 682,868 |
| Apr 9, 2025 | 3.50 | 3.50 | 3.96 | 3.96 | 3.47 | 3.47 | 3.88 | 3.88 | 9.92% | 1,642,800 |
| Apr 8, 2025 | 3.87 | 3.87 | 3.89 | 3.89 | 3.52 | 3.52 | 3.53 | 3.53 | -4.85% | 1,079,845 |
| Apr 7, 2025 | 3.72 | 3.72 | 3.97 | 3.97 | 3.65 | 3.65 | 3.71 | 3.71 | -4.38% | 1,130,819 |
| Apr 4, 2025 | 3.89 | 3.89 | 3.95 | 3.95 | 3.79 | 3.79 | 3.88 | 3.88 | -3.48% | 1,084,900 |
| Apr 3, 2025 | 4.12 | 4.12 | 4.14 | 4.14 | 3.99 | 3.99 | 4.02 | 4.02 | -6.07% | 1,119,700 |
| Apr 2, 2025 | 4.18 | 4.18 | 4.29 | 4.29 | 4.16 | 4.16 | 4.28 | 4.28 | 0.71% | 576,800 |
| Apr 1, 2025 | 4.22 | 4.22 | 4.26 | 4.26 | 4.05 | 4.05 | 4.25 | 4.25 | 1.43% | 952,233 |
| Mar 31, 2025 | 4.32 | 4.32 | 4.42 | 4.42 | 4.16 | 4.16 | 4.19 | 4.19 | -4.12% | 990,642 |
| Mar 28, 2025 | 4.50 | 4.50 | 4.52 | 4.52 | 4.32 | 4.32 | 4.37 | 4.37 | -3.10% | 677,500 |
| Mar 27, 2025 | 4.39 | 4.39 | 4.56 | 4.56 | 4.38 | 4.38 | 4.51 | 4.51 | 2.50% | 732,600 |
| Mar 26, 2025 | 4.39 | 4.39 | 4.45 | 4.45 | 4.33 | 4.33 | 4.40 | 4.40 | 0.46% | 525,743 |
| Mar 25, 2025 | 4.43 | 4.43 | 4.47 | 4.47 | 4.36 | 4.36 | 4.38 | 4.38 | -1.35% | 711,573 |
| Mar 24, 2025 | 4.45 | 4.45 | 4.49 | 4.49 | 4.38 | 4.38 | 4.44 | 4.44 | 2.30% | 989,600 |
| Mar 21, 2025 | 4.49 | 4.49 | 4.50 | 4.50 | 4.32 | 4.32 | 4.34 | 4.34 | -4.82% | 2,128,675 |
| Mar 20, 2025 | 4.51 | 4.51 | 4.59 | 4.59 | 4.49 | 4.49 | 4.56 | 4.56 | 0.00% | 723,125 |
| Mar 19, 2025 | 4.44 | 4.44 | 4.59 | 4.59 | 4.42 | 4.42 | 4.56 | 4.56 | 2.24% | 564,116 |
| Mar 18, 2025 | 4.56 | 4.56 | 4.59 | 4.59 | 4.43 | 4.43 | 4.46 | 4.46 | -2.62% | 937,776 |
| Mar 17, 2025 | 4.52 | 4.52 | 4.63 | 4.63 | 4.50 | 4.50 | 4.58 | 4.58 | 1.33% | 816,556 |
| Mar 14, 2025 | 4.67 | 4.67 | 4.70 | 4.70 | 4.51 | 4.51 | 4.52 | 4.52 | -4.03% | 803,019 |
| Mar 13, 2025 | 4.70 | 4.62 | 4.82 | 4.74 | 4.63 | 4.55 | 4.71 | 4.63 | -0.84% | 1,035,408 |
| Mar 12, 2025 | 4.88 | 4.80 | 4.93 | 4.85 | 4.74 | 4.66 | 4.75 | 4.67 | -0.63% | 1,557,861 |
| Mar 11, 2025 | 4.84 | 4.76 | 4.89 | 4.81 | 4.76 | 4.68 | 4.78 | 4.70 | -0.83% | 1,107,828 |
| Mar 10, 2025 | 4.65 | 4.57 | 4.91 | 4.83 | 4.65 | 4.57 | 4.82 | 4.74 | 2.34% | 1,204,136 |
| Mar 7, 2025 | 4.50 | 4.42 | 4.82 | 4.74 | 4.49 | 4.41 | 4.71 | 4.63 | 4.20% | 933,539 |
| Mar 6, 2025 | 4.41 | 4.34 | 4.64 | 4.57 | 4.38 | 4.31 | 4.52 | 4.45 | 1.80% | 919,545 |
| Mar 5, 2025 | 4.48 | 4.41 | 4.60 | 4.53 | 4.39 | 4.32 | 4.44 | 4.37 | 0.68% | 1,367,865 |
| Mar 4, 2025 | 4.43 | 4.36 | 4.57 | 4.50 | 4.40 | 4.33 | 4.41 | 4.34 | -1.78% | 1,588,200 |
| Mar 3, 2025 | 4.68 | 4.61 | 4.76 | 4.69 | 4.49 | 4.42 | 4.49 | 4.42 | -3.85% | 1,350,113 |
| Feb 28, 2025 | 4.68 | 4.61 | 4.78 | 4.71 | 4.62 | 4.55 | 4.67 | 4.60 | 0.65% | 1,045,300 |
| Feb 27, 2025 | 4.53 | 4.46 | 4.70 | 4.63 | 4.50 | 4.43 | 4.64 | 4.57 | 1.98% | 1,058,225 |
| Feb 26, 2025 | 4.49 | 4.42 | 4.63 | 4.56 | 4.48 | 4.41 | 4.55 | 4.48 | 0.89% | 1,056,922 |
| Feb 25, 2025 | 4.43 | 4.36 | 4.61 | 4.54 | 4.30 | 4.23 | 4.51 | 4.44 | 2.50% | 1,491,200 |
| Feb 24, 2025 | 4.57 | 4.50 | 4.65 | 4.58 | 4.39 | 4.32 | 4.40 | 4.33 | -3.51% | 1,586,572 |
| Feb 21, 2025 | 4.66 | 4.59 | 4.66 | 4.59 | 4.34 | 4.27 | 4.56 | 4.49 | -17.39% | 3,297,120 |
| Feb 20, 2025 | 5.50 | 5.41 | 5.63 | 5.54 | 5.50 | 5.41 | 5.52 | 5.43 | -0.72% | 876,600 |
| Feb 19, 2025 | 5.58 | 5.49 | 5.62 | 5.53 | 5.47 | 5.38 | 5.56 | 5.47 | -1.59% | 790,018 |
| Feb 18, 2025 | 5.37 | 5.28 | 5.68 | 5.59 | 5.36 | 5.27 | 5.65 | 5.56 | 5.21% | 729,313 |
| Feb 14, 2025 | 5.21 | 5.12 | 5.42 | 5.33 | 5.21 | 5.12 | 5.37 | 5.28 | 3.87% | 652,739 |
| Feb 13, 2025 | 5.14 | 5.06 | 5.19 | 5.11 | 5.11 | 5.03 | 5.17 | 5.09 | 1.57% | 1,089,837 |
| Feb 12, 2025 | 5.00 | 4.92 | 5.12 | 5.04 | 4.99 | 4.91 | 5.09 | 5.01 | 0.20% | 570,908 |
| Feb 11, 2025 | 4.97 | 4.89 | 5.12 | 5.04 | 4.97 | 4.89 | 5.08 | 5.00 | 1.80% | 753,300 |
| Feb 10, 2025 | 4.99 | 4.91 | 5.05 | 4.97 | 4.97 | 4.89 | 4.99 | 4.91 | 0.00% | 606,000 |
| Feb 7, 2025 | 5.08 | 5.00 | 5.10 | 5.02 | 4.95 | 4.87 | 4.99 | 4.91 | -2.16% | 428,200 |
| Feb 6, 2025 | 5.18 | 5.10 | 5.18 | 5.10 | 5.09 | 5.01 | 5.10 | 5.02 | -0.78% | 433,117 |
| Feb 5, 2025 | 5.18 | 5.10 | 5.22 | 5.14 | 5.11 | 5.03 | 5.14 | 5.06 | -0.58% | 487,000 |
| Feb 4, 2025 | 5.08 | 5.00 | 5.18 | 5.10 | 5.05 | 4.97 | 5.17 | 5.09 | 1.57% | 491,200 |
| Feb 3, 2025 | 5.13 | 5.05 | 5.20 | 5.12 | 5.06 | 4.98 | 5.09 | 5.01 | -3.23% | 570,324 |