ACCO Brands Corporation (ACCO)
NYSE: ACCO
· Real-Time Price · USD
3.87
-0.04 (-1.02%)
At close: Aug 15, 2025, 12:28 PM
ACCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.85 | 3.92 | 3.77 | 3.91 | 3.91 | 0.00% | 562,851 |
| Aug 13, 2025 | 3.81 | 3.94 | 3.81 | 3.91 | 3.91 | 2.89% | 686,739 |
| Aug 12, 2025 | 3.70 | 3.82 | 3.70 | 3.80 | 3.80 | 3.54% | 496,942 |
| Aug 11, 2025 | 3.65 | 3.70 | 3.60 | 3.67 | 3.67 | 0.82% | 438,700 |
| Aug 8, 2025 | 3.61 | 3.72 | 3.61 | 3.64 | 3.64 | 1.68% | 523,935 |
| Aug 7, 2025 | 3.63 | 3.67 | 3.56 | 3.58 | 3.58 | -0.56% | 454,000 |
| Aug 6, 2025 | 3.55 | 3.62 | 3.52 | 3.60 | 3.60 | 1.69% | 560,038 |
| Aug 5, 2025 | 3.50 | 3.54 | 3.47 | 3.54 | 3.54 | 1.43% | 753,100 |
| Aug 4, 2025 | 3.47 | 3.55 | 3.43 | 3.49 | 3.49 | 1.45% | 693,400 |
| Aug 1, 2025 | 3.71 | 3.75 | 3.40 | 3.44 | 3.44 | -8.27% | 1,464,041 |
| Jul 31, 2025 | 3.77 | 3.80 | 3.72 | 3.75 | 3.75 | -0.79% | 557,845 |
| Jul 30, 2025 | 3.90 | 3.93 | 3.76 | 3.78 | 3.78 | -2.58% | 660,100 |
| Jul 29, 2025 | 4.05 | 4.05 | 3.88 | 3.88 | 3.88 | -3.00% | 395,100 |
| Jul 28, 2025 | 4.00 | 4.05 | 3.96 | 4.00 | 4.00 | 0.00% | 437,500 |
| Jul 25, 2025 | 3.96 | 4.01 | 3.90 | 4.00 | 4.00 | 1.78% | 343,114 |
| Jul 24, 2025 | 3.98 | 4.02 | 3.92 | 3.93 | 3.93 | -2.24% | 544,513 |
| Jul 23, 2025 | 3.95 | 4.02 | 3.91 | 4.02 | 4.02 | 2.55% | 487,432 |
| Jul 22, 2025 | 3.78 | 3.96 | 3.78 | 3.92 | 3.92 | 3.98% | 500,256 |
| Jul 21, 2025 | 3.76 | 3.81 | 3.75 | 3.77 | 3.77 | 0.53% | 494,200 |
| Jul 18, 2025 | 3.81 | 3.84 | 3.72 | 3.75 | 3.75 | -1.06% | 802,600 |