Acco Brands Corporation Common Stock (ACCO)
5.1400
-0.0300 (-0.58%)
Acco Brands Corp is a global leader in the design, manufacture, and marketing of a diverse range of office products and solutions
The company offers a wide array of products that cater to the needs of consumers, businesses, and educational institutions, including essentials such as binders, notebooks, writing instruments, and desk accessories. With a focus on innovation and quality, Acco Brands leverages its extensive portfolio of well-known brands to provide effective tools that enhance productivity and organization in workplaces and classrooms around the world.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2025 | 5.18 | 5.21 | 5.11 | 5.14 | 486,992 | 5.14 |
| 2/04/2025 | 5.08 | 5.18 | 5.05 | 5.17 | 491,167 | 5.17 |
| 2/03/2025 | 5.13 | 5.20 | 5.05 | 5.09 | 570,324 | 5.09 |
| 1/31/2025 | 5.33 | 5.34 | 5.21 | 5.26 | 549,563 | 5.26 |
| 1/30/2025 | 5.34 | 5.42 | 5.29 | 5.32 | 605,893 | 5.32 |
| 1/29/2025 | 5.25 | 5.32 | 5.22 | 5.28 | 577,159 | 5.28 |
| 1/28/2025 | 5.32 | 5.38 | 5.22 | 5.27 | 470,813 | 5.27 |
| 1/27/2025 | 5.24 | 5.43 | 5.24 | 5.35 | 715,662 | 5.35 |
| 1/24/2025 | 5.29 | 5.31 | 5.22 | 5.24 | 470,939 | 5.24 |
| 1/23/2025 | 5.20 | 5.36 | 5.20 | 5.29 | 641,072 | 5.29 |
| 1/22/2025 | 5.35 | 5.35 | 5.24 | 5.25 | 454,600 | 5.25 |
| 1/21/2025 | 5.29 | 5.40 | 5.25 | 5.35 | 737,960 | 5.35 |
| 1/17/2025 | 5.28 | 5.29 | 5.18 | 5.20 | 511,166 | 5.20 |
| 1/16/2025 | 5.18 | 5.22 | 5.14 | 5.21 | 577,544 | 5.21 |
| 1/15/2025 | 5.27 | 5.31 | 5.14 | 5.18 | 504,008 | 5.18 |
| 1/14/2025 | 5.04 | 5.13 | 5.03 | 5.12 | 636,358 | 5.12 |
| 1/13/2025 | 4.96 | 5.04 | 4.93 | 4.99 | 790,384 | 4.99 |
| 1/10/2025 | 5.04 | 5.07 | 4.96 | 5.02 | 673,203 | 5.02 |
| 1/08/2025 | 5.10 | 5.16 | 5.04 | 5.11 | 548,947 | 5.11 |
| 1/07/2025 | 5.25 | 5.33 | 5.10 | 5.13 | 1,003,198 | 5.13 |
| 1/06/2025 | 5.28 | 5.37 | 5.21 | 5.23 | 704,087 | 5.23 |
| 1/03/2025 | 5.20 | 5.30 | 5.15 | 5.26 | 379,825 | 5.26 |
| 1/02/2025 | 5.29 | 5.34 | 5.14 | 5.19 | 366,000 | 5.19 |
| 12/31/2024 | 5.24 | 0.00 | 5.25 | 5.25 | 0 | 5.25 |
| 12/30/2024 | 5.21 | 5.29 | 5.12 | 5.24 | 491,229 | 5.24 |
| 12/27/2024 | 5.31 | 5.40 | 5.20 | 5.25 | 479,031 | 5.25 |
| 12/26/2024 | 5.23 | 5.36 | 5.22 | 5.33 | 462,317 | 5.33 |
| 12/24/2024 | 5.31 | 5.33 | 5.25 | 5.27 | 188,974 | 5.27 |
| 12/23/2024 | 5.30 | 5.39 | 5.25 | 5.29 | 669,034 | 5.29 |
| 12/20/2024 | 5.32 | 5.47 | 5.25 | 5.30 | 1,877,456 | 5.30 |
| 12/19/2024 | 5.51 | 5.55 | 5.38 | 5.45 | 269,877 | 5.45 |
| 12/18/2024 | 5.74 | 5.80 | 5.42 | 5.46 | 737,713 | 5.46 |
| 12/17/2024 | 5.78 | 5.83 | 5.67 | 5.73 | 503,256 | 5.73 |
| 12/16/2024 | 5.88 | 5.94 | 5.79 | 5.81 | 537,959 | 5.81 |
| 12/13/2024 | 6.00 | 6.01 | 5.76 | 5.89 | 450,971 | 5.89 |
| 12/12/2024 | 6.04 | 6.12 | 5.99 | 6.04 | 640,011 | 6.04 |
| 12/11/2024 | 6.25 | 6.25 | 5.99 | 6.00 | 1,375,625 | 6.00 |
| 12/10/2024 | 6.22 | 6.29 | 6.10 | 6.19 | 752,234 | 6.19 |
| 12/09/2024 | 6.16 | 6.24 | 6.09 | 6.21 | 666,401 | 6.21 |
| 12/06/2024 | 6.10 | 6.16 | 5.98 | 6.09 | 511,506 | 6.09 |
| 12/05/2024 | 6.27 | 6.27 | 5.96 | 6.02 | 610,886 | 6.02 |
| 12/04/2024 | 6.17 | 6.32 | 6.11 | 6.30 | 709,659 | 6.30 |
| 12/03/2024 | 6.15 | 6.16 | 5.92 | 6.13 | 600,102 | 6.13 |
| 12/02/2024 | 5.89 | 6.25 | 5.81 | 6.13 | 1,043,397 | 6.13 |
| 11/29/2024 | 5.87 | 5.89 | 5.82 | 5.82 | 262,205 | 5.82 |
| 11/27/2024 | 5.92 | 5.97 | 5.79 | 5.81 | 438,264 | 5.81 |
| 11/26/2024 | 5.93 | 5.96 | 5.81 | 5.86 | 593,561 | 5.86 |
| 11/25/2024 | 5.94 | 6.08 | 5.94 | 5.96 | 536,191 | 5.96 |
| 11/22/2024 | 5.71 | 5.87 | 5.69 | 5.82 | 523,921 | 5.82 |
| 11/21/2024 | 5.67 | 5.77 | 5.65 | 5.67 | 376,288 | 5.67 |
| 11/20/2024 | 5.66 | 5.71 | 5.58 | 5.65 | 550,381 | 5.65 |
| 11/19/2024 | 5.71 | 5.73 | 5.64 | 5.71 | 428,495 | 5.71 |
| 11/18/2024 | 5.87 | 5.91 | 5.75 | 5.77 | 444,802 | 5.77 |
| 11/15/2024 | 6.02 | 6.03 | 5.82 | 5.82 | 509,605 | 5.82 |
| 11/14/2024 | 6.25 | 6.26 | 5.97 | 6.03 | 542,414 | 5.96 |
| 11/13/2024 | 6.27 | 6.30 | 6.11 | 6.24 | 660,856 | 6.16 |
| 11/12/2024 | 6.28 | 6.34 | 6.18 | 6.21 | 618,193 | 6.13 |
| 11/11/2024 | 6.10 | 6.43 | 6.07 | 6.32 | 972,329 | 6.24 |
| 11/08/2024 | 6.01 | 6.10 | 5.92 | 6.02 | 586,587 | 5.95 |
| 11/07/2024 | 6.02 | 6.08 | 5.92 | 6.07 | 1,383,001 | 5.99 |
| 11/06/2024 | 5.95 | 6.09 | 5.83 | 6.06 | 983,666 | 5.98 |