ACCO Brands Corporation (ACCO)
NYSE: ACCO · Real-Time Price · USD
3.870
-0.040 (-1.02%)
Aug 15, 2025, 10:57 AM - Market open
ACCO Brands 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 | - | 561,379 |
| 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% | 438,696 |
| 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% | 453,986 |
| 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% | 753,081 |
| Aug 4, 2025 | 3.47 | 3.55 | 3.43 | 3.49 | 3.49 | 1.45% | 693,367 |
| 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% | 660,056 |
| Jul 29, 2025 | 4.05 | 4.05 | 3.88 | 3.88 | 3.88 | -3.00% | 395,086 |
| Jul 28, 2025 | 4.00 | 4.05 | 3.96 | 4.00 | 4.00 | - | 437,466 |
| 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% | 494,166 |
| Jul 18, 2025 | 3.81 | 3.84 | 3.72 | 3.75 | 3.75 | -1.06% | 802,556 |
| Jul 17, 2025 | 3.69 | 3.81 | 3.69 | 3.79 | 3.79 | 2.99% | 571,465 |
| Jul 16, 2025 | 3.66 | 3.72 | 3.60 | 3.68 | 3.68 | 0.82% | 465,413 |
| Jul 15, 2025 | 3.81 | 3.82 | 3.65 | 3.65 | 3.65 | -3.18% | 473,565 |
| Jul 14, 2025 | 3.80 | 3.83 | 3.72 | 3.77 | 3.77 | -1.31% | 386,741 |
| Jul 11, 2025 | 3.86 | 3.90 | 3.80 | 3.82 | 3.82 | -1.80% | 401,686 |
| Jul 10, 2025 | 3.84 | 3.95 | 3.83 | 3.89 | 3.89 | 1.30% | 595,205 |
| Jul 9, 2025 | 3.91 | 3.92 | 3.82 | 3.84 | 3.84 | -1.29% | 567,433 |
| Jul 8, 2025 | 3.89 | 4.00 | 3.88 | 3.89 | 3.89 | 0.78% | 645,246 |
| Jul 7, 2025 | 3.96 | 4.03 | 3.84 | 3.86 | 3.86 | -3.26% | 848,853 |
| Jul 3, 2025 | 3.95 | 4.01 | 3.90 | 3.99 | 3.99 | 2.05% | 424,467 |
| Jul 2, 2025 | 3.86 | 4.00 | 3.82 | 3.91 | 3.91 | 1.82% | 1,247,927 |
| Jul 1, 2025 | 3.57 | 3.89 | 3.56 | 3.84 | 3.84 | 7.26% | 1,015,418 |
| Jun 30, 2025 | 3.60 | 3.63 | 3.56 | 3.58 | 3.58 | - | 721,986 |
| Jun 27, 2025 | 3.56 | 3.63 | 3.55 | 3.58 | 3.58 | 0.56% | 816,353 |
| Jun 26, 2025 | 3.51 | 3.59 | 3.48 | 3.56 | 3.56 | 2.30% | 954,006 |
| Jun 25, 2025 | 3.49 | 3.52 | 3.46 | 3.48 | 3.48 | - | 662,287 |
| Jun 24, 2025 | 3.50 | 3.55 | 3.47 | 3.48 | 3.48 | 0.58% | 679,332 |
| Jun 23, 2025 | 3.36 | 3.47 | 3.35 | 3.46 | 3.46 | 2.67% | 815,928 |
| Jun 20, 2025 | 3.42 | 3.42 | 3.32 | 3.37 | 3.37 | -0.59% | 2,302,044 |
| Jun 18, 2025 | 3.43 | 3.48 | 3.38 | 3.39 | 3.39 | -1.45% | 1,065,228 |
| Jun 17, 2025 | 3.51 | 3.56 | 3.43 | 3.44 | 3.44 | -3.10% | 641,440 |
| Jun 16, 2025 | 3.63 | 3.63 | 3.52 | 3.55 | 3.55 | -0.84% | 969,380 |
| Jun 13, 2025 | 3.65 | 3.68 | 3.56 | 3.58 | 3.58 | -3.76% | 567,992 |
| Jun 12, 2025 | 3.73 | 3.76 | 3.70 | 3.72 | 3.72 | -1.33% | 660,692 |
| Jun 11, 2025 | 3.81 | 3.82 | 3.73 | 3.77 | 3.77 | -0.53% | 706,720 |
| Jun 10, 2025 | 3.82 | 3.86 | 3.75 | 3.79 | 3.79 | -0.52% | 764,372 |
| Jun 9, 2025 | 3.80 | 3.88 | 3.78 | 3.81 | 3.81 | 1.60% | 646,044 |
| Jun 6, 2025 | 3.76 | 3.81 | 3.73 | 3.75 | 3.75 | 1.35% | 502,608 |
| Jun 5, 2025 | 3.65 | 3.78 | 3.64 | 3.70 | 3.70 | 1.37% | 847,826 |
| Jun 4, 2025 | 3.63 | 3.67 | 3.56 | 3.65 | 3.65 | 0.83% | 656,446 |