Acco Brands Corporation Common Stock (ACCO)
4.0400
+0.0100 (0.25%)
NYSE · Last Trade: Sep 6th, 10:38 PM EDT
Historical Prices For Acco Brands Corporation Common Stock (ACCO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/05/2025 | 4.05 | 4.14 | 4.00 | 4.04 | 413,408 | 4.04 |
| 9/04/2025 | 3.94 | 4.03 | 3.93 | 4.03 | 547,004 | 4.03 |
| 9/03/2025 | 3.93 | 3.99 | 3.90 | 3.93 | 393,255 | 3.93 |
| 9/02/2025 | 3.95 | 3.99 | 3.92 | 3.95 | 559,980 | 3.95 |
| 8/29/2025 | 3.97 | 4.03 | 3.96 | 4.02 | 412,820 | 4.02 |
| 8/28/2025 | 3.98 | 4.01 | 3.94 | 3.98 | 386,233 | 3.98 |
| 8/27/2025 | 3.90 | 3.98 | 3.90 | 3.97 | 481,251 | 3.97 |
| 8/26/2025 | 3.98 | 4.01 | 3.91 | 3.92 | 288,585 | 3.92 |
| 8/25/2025 | 4.00 | 4.04 | 3.97 | 3.97 | 344,750 | 3.97 |
| 8/22/2025 | 3.87 | 4.04 | 3.85 | 4.01 | 699,322 | 4.01 |
| 8/21/2025 | 3.83 | 3.99 | 3.82 | 3.92 | 936,687 | 3.85 |
| 8/20/2025 | 3.89 | 3.91 | 3.85 | 3.88 | 584,510 | 3.81 |
| 8/19/2025 | 3.86 | 3.92 | 3.86 | 3.89 | 424,641 | 3.82 |
| 8/18/2025 | 3.90 | 3.93 | 3.83 | 3.84 | 473,872 | 3.77 |
| 8/15/2025 | 3.94 | 3.94 | 3.85 | 3.89 | 398,065 | 3.82 |
| 8/14/2025 | 3.85 | 3.92 | 3.77 | 3.91 | 563,252 | 3.84 |
| 8/13/2025 | 3.81 | 3.94 | 3.81 | 3.91 | 686,704 | 3.84 |
| 8/12/2025 | 3.70 | 3.82 | 3.70 | 3.80 | 496,942 | 3.73 |
| 8/11/2025 | 3.65 | 3.70 | 3.60 | 3.67 | 438,696 | 3.60 |
| 8/08/2025 | 3.61 | 3.71 | 3.60 | 3.64 | 523,935 | 3.57 |
| 8/07/2025 | 3.63 | 3.67 | 3.56 | 3.58 | 453,987 | 3.51 |
| 8/06/2025 | 3.55 | 3.62 | 3.52 | 3.60 | 560,038 | 3.53 |
| 8/05/2025 | 3.50 | 3.54 | 3.46 | 3.54 | 748,125 | 3.47 |
| 8/04/2025 | 3.47 | 3.55 | 3.43 | 3.49 | 693,367 | 3.42 |
| 8/01/2025 | 3.71 | 3.75 | 3.40 | 3.44 | 1,464,041 | 3.37 |
| 7/31/2025 | 3.77 | 3.79 | 3.72 | 3.75 | 557,845 | 3.68 |
| 7/30/2025 | 3.90 | 3.92 | 3.76 | 3.78 | 660,056 | 3.71 |
| 7/29/2025 | 4.05 | 4.05 | 3.88 | 3.88 | 395,086 | 3.81 |
| 7/28/2025 | 4.00 | 4.05 | 3.96 | 4.00 | 437,460 | 3.92 |
| 7/25/2025 | 3.96 | 4.00 | 3.90 | 4.00 | 343,114 | 3.92 |
| 7/24/2025 | 3.98 | 4.02 | 3.92 | 3.93 | 544,513 | 3.85 |
| 7/23/2025 | 3.95 | 4.02 | 3.91 | 4.02 | 487,432 | 3.94 |
| 7/22/2025 | 3.78 | 3.96 | 3.78 | 3.92 | 500,256 | 3.85 |
| 7/21/2025 | 3.76 | 3.81 | 3.75 | 3.77 | 494,166 | 3.70 |
| 7/18/2025 | 3.81 | 3.84 | 3.72 | 3.75 | 802,556 | 3.68 |
| 7/17/2025 | 3.69 | 3.81 | 3.69 | 3.79 | 571,465 | 3.72 |
| 7/16/2025 | 3.66 | 3.71 | 3.60 | 3.68 | 465,413 | 3.61 |
| 7/15/2025 | 3.81 | 3.82 | 3.65 | 3.65 | 473,565 | 3.58 |
| 7/14/2025 | 3.80 | 3.83 | 3.71 | 3.77 | 386,741 | 3.70 |
| 7/11/2025 | 3.86 | 3.90 | 3.80 | 3.82 | 401,686 | 3.75 |
| 7/10/2025 | 3.84 | 3.94 | 3.83 | 3.89 | 595,203 | 3.82 |
| 7/09/2025 | 3.91 | 3.92 | 3.82 | 3.84 | 567,433 | 3.77 |
| 7/08/2025 | 3.89 | 4.00 | 3.88 | 3.89 | 645,246 | 3.82 |
| 7/07/2025 | 3.96 | 4.03 | 3.84 | 3.86 | 848,853 | 3.79 |
| 7/03/2025 | 3.95 | 4.01 | 3.90 | 3.99 | 424,467 | 3.91 |
| 7/02/2025 | 3.86 | 4.00 | 3.82 | 3.91 | 1,247,827 | 3.84 |
| 7/01/2025 | 3.57 | 3.89 | 3.56 | 3.84 | 1,014,618 | 3.77 |
| 6/30/2025 | 3.60 | 3.63 | 3.56 | 3.58 | 721,961 | 3.51 |
| 6/27/2025 | 3.56 | 3.63 | 3.54 | 3.58 | 816,353 | 3.51 |
| 6/26/2025 | 3.51 | 3.59 | 3.48 | 3.56 | 954,006 | 3.49 |
| 6/25/2025 | 3.49 | 3.52 | 3.46 | 3.48 | 662,287 | 3.41 |
| 6/24/2025 | 3.50 | 3.55 | 3.47 | 3.48 | 679,332 | 3.41 |
| 6/23/2025 | 3.36 | 3.47 | 3.35 | 3.46 | 815,928 | 3.39 |
| 6/20/2025 | 3.42 | 3.42 | 3.32 | 3.37 | 2,302,044 | 3.31 |
| 6/18/2025 | 3.43 | 3.48 | 3.38 | 3.39 | 1,065,228 | 3.33 |
| 6/17/2025 | 3.51 | 3.56 | 3.43 | 3.44 | 641,440 | 3.37 |
| 6/16/2025 | 3.63 | 3.63 | 3.52 | 3.55 | 969,380 | 3.48 |
| 6/13/2025 | 3.65 | 3.68 | 3.56 | 3.58 | 567,992 | 3.51 |
| 6/12/2025 | 3.73 | 3.76 | 3.69 | 3.72 | 660,692 | 3.65 |
| 6/11/2025 | 3.81 | 3.82 | 3.73 | 3.77 | 706,720 | 3.70 |
| 6/10/2025 | 3.82 | 3.86 | 3.75 | 3.79 | 764,372 | 3.72 |
| 6/09/2025 | 3.80 | 3.88 | 3.78 | 3.81 | 646,044 | 3.74 |