ACCO Brands Corporation (ACCO)
4.38
-0.06 (-1.35%)
At close: Mar 25, 2025, 3:59 PM
4.39
0.46%
After-hours: Mar 25, 2025, 05:32 PM EDT
ACCO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2025 | 4.45 | 4.49 | 4.38 | 4.44 | 0.10 | 2.30% | 989,529 |
| Mar 21, 2025 | 4.49 | 4.50 | 4.32 | 4.34 | -0.22 | -4.82% | 2,128,675 |
| Mar 20, 2025 | 4.51 | 4.59 | 4.49 | 4.56 | 0.00 | 0.00% | 723,125 |
| Mar 19, 2025 | 4.44 | 4.59 | 4.42 | 4.56 | 0.10 | 2.24% | 564,116 |
| Mar 18, 2025 | 4.56 | 4.59 | 4.43 | 4.46 | -0.12 | -2.62% | 937,776 |
| Mar 17, 2025 | 4.52 | 4.63 | 4.50 | 4.58 | 0.06 | 1.33% | 816,556 |
| Mar 14, 2025 | 4.67 | 4.70 | 4.51 | 4.52 | -0.19 | -4.03% | 803,019 |
| Mar 13, 2025 | 4.70 | 4.82 | 4.63 | 4.71 | -0.04 | -0.84% | 1,035,408 |
| Mar 12, 2025 | 4.88 | 4.93 | 4.74 | 4.75 | -0.03 | -0.63% | 1,557,861 |
| Mar 11, 2025 | 4.84 | 4.89 | 4.76 | 4.78 | -0.04 | -0.83% | 1,107,828 |
| Mar 10, 2025 | 4.65 | 4.91 | 4.65 | 4.82 | 0.11 | 2.34% | 1,204,136 |
| Mar 7, 2025 | 4.50 | 4.82 | 4.49 | 4.71 | 0.19 | 4.20% | 933,539 |
| Mar 6, 2025 | 4.41 | 4.64 | 4.38 | 4.52 | 0.08 | 1.80% | 919,545 |
| Mar 5, 2025 | 4.48 | 4.60 | 4.39 | 4.44 | 0.03 | 0.68% | 1,367,865 |
| Mar 4, 2025 | 4.43 | 4.57 | 4.40 | 4.41 | -0.08 | -1.78% | 1,588,200 |
| Mar 3, 2025 | 4.68 | 4.76 | 4.49 | 4.49 | -0.18 | -3.85% | 1,350,113 |
| Feb 28, 2025 | 4.68 | 4.78 | 4.62 | 4.67 | 0.03 | 0.65% | 1,045,300 |
| Feb 27, 2025 | 4.53 | 4.70 | 4.50 | 4.64 | 0.09 | 1.98% | 1,058,225 |
| Feb 26, 2025 | 4.49 | 4.63 | 4.48 | 4.55 | 0.04 | 0.89% | 1,056,922 |
| Feb 25, 2025 | 4.43 | 4.61 | 4.30 | 4.51 | 0.11 | 2.50% | 1,491,200 |
| Feb 24, 2025 | 4.57 | 4.65 | 4.39 | 4.40 | -0.16 | -3.51% | 1,586,572 |
| Feb 21, 2025 | 4.66 | 4.66 | 4.34 | 4.56 | -0.96 | -17.39% | 3,297,120 |
| Feb 20, 2025 | 5.50 | 5.63 | 5.50 | 5.52 | -0.04 | -0.72% | 876,600 |
| Feb 19, 2025 | 5.58 | 5.62 | 5.47 | 5.56 | -0.09 | -1.59% | 790,018 |
| Feb 18, 2025 | 5.37 | 5.68 | 5.36 | 5.65 | 0.28 | 5.21% | 729,313 |
| Feb 14, 2025 | 5.21 | 5.42 | 5.21 | 5.37 | 0.20 | 3.87% | 652,739 |
| Feb 13, 2025 | 5.14 | 5.19 | 5.11 | 5.17 | 0.08 | 1.57% | 1,089,837 |
| Feb 12, 2025 | 5.00 | 5.12 | 4.99 | 5.09 | 0.01 | 0.20% | 570,908 |
| Feb 11, 2025 | 4.97 | 5.12 | 4.97 | 5.08 | 0.09 | 1.80% | 753,300 |
| Feb 10, 2025 | 4.99 | 5.05 | 4.97 | 4.99 | 0.00 | 0.00% | 606,000 |
| Feb 7, 2025 | 5.08 | 5.10 | 4.95 | 4.99 | -0.11 | -2.16% | 428,200 |
| Feb 6, 2025 | 5.18 | 5.18 | 5.09 | 5.10 | -0.04 | -0.78% | 433,117 |
| Feb 5, 2025 | 5.18 | 5.22 | 5.11 | 5.14 | -0.03 | -0.58% | 487,000 |
| Feb 4, 2025 | 5.08 | 5.18 | 5.05 | 5.17 | 0.08 | 1.57% | 491,200 |
| Feb 3, 2025 | 5.13 | 5.20 | 5.06 | 5.09 | -0.17 | -3.23% | 570,324 |
| Jan 31, 2025 | 5.33 | 5.35 | 5.21 | 5.26 | -0.06 | -1.13% | 549,600 |
| Jan 30, 2025 | 5.34 | 5.42 | 5.29 | 5.32 | 0.04 | 0.76% | 605,918 |
| Jan 29, 2025 | 5.25 | 5.32 | 5.22 | 5.28 | 0.01 | 0.19% | 577,200 |
| Jan 28, 2025 | 5.32 | 5.39 | 5.22 | 5.27 | -0.08 | -1.50% | 470,813 |
| Jan 27, 2025 | 5.24 | 5.43 | 5.24 | 5.35 | 0.11 | 2.10% | 715,700 |
| Jan 24, 2025 | 5.29 | 5.31 | 5.23 | 5.24 | -0.05 | -0.95% | 470,939 |
| Jan 23, 2025 | 5.20 | 5.36 | 5.20 | 5.29 | 0.04 | 0.76% | 641,100 |
| Jan 22, 2025 | 5.35 | 5.35 | 5.24 | 5.25 | -0.10 | -1.87% | 454,610 |
| Jan 21, 2025 | 5.29 | 5.40 | 5.25 | 5.35 | 0.15 | 2.88% | 738,000 |
| Jan 17, 2025 | 5.28 | 5.29 | 5.18 | 5.20 | -0.01 | -0.19% | 511,200 |
| Jan 16, 2025 | 5.18 | 5.22 | 5.15 | 5.21 | 0.03 | 0.58% | 577,544 |
| Jan 15, 2025 | 5.27 | 5.31 | 5.14 | 5.18 | 0.06 | 1.17% | 504,017 |
| Jan 14, 2025 | 5.04 | 5.14 | 5.03 | 5.12 | 0.13 | 2.61% | 636,400 |
| Jan 13, 2025 | 4.96 | 5.04 | 4.93 | 4.99 | -0.03 | -0.60% | 790,400 |
| Jan 10, 2025 | 5.04 | 5.07 | 4.96 | 5.02 | -0.09 | -1.76% | 673,203 |