Acco Brands Corporation Common Stock (ACCO)

Historical Prices For Acco Brands Corporation Common Stock (ACCO)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	3.50	3.64	3.50	3.63	558,115	3.63
12/02/2025	3.48	3.52	3.45	3.49	637,494	3.49
12/01/2025	3.42	3.49	3.42	3.48	891,001	3.48
11/28/2025	3.42	3.45	3.39	3.44	359,493	3.44
11/26/2025	3.43	3.46	3.41	3.43	369,848	3.43
11/25/2025	3.35	3.46	3.35	3.45	895,833	3.45
11/24/2025	3.29	3.40	3.26	3.35	1,302,060	3.35
11/21/2025	3.20	3.37	3.20	3.32	1,600,034	3.32
11/20/2025	3.35	3.40	3.27	3.27	1,085,016	3.19
11/19/2025	3.41	3.41	3.29	3.31	1,287,703	3.23
11/18/2025	3.32	3.35	3.30	3.34	1,182,807	3.26
11/17/2025	3.42	3.43	3.32	3.32	994,217	3.24
11/14/2025	3.47	3.52	3.41	3.42	869,881	3.34
11/13/2025	3.45	3.56	3.44	3.48	805,989	3.40
11/12/2025	3.45	3.54	3.44	3.46	710,291	3.38
11/11/2025	3.45	3.50	3.42	3.43	590,758	3.35
11/10/2025	3.46	3.50	3.41	3.44	821,280	3.36
11/07/2025	3.48	3.48	3.42	3.44	923,072	3.36
11/06/2025	3.70	3.73	3.46	3.48	825,800	3.40
11/05/2025	3.64	3.73	3.58	3.73	724,107	3.64
11/04/2025	3.64	3.68	3.58	3.61	829,464	3.53
11/03/2025	3.76	3.80	3.64	3.65	677,988	3.57
10/31/2025	3.80	3.90	3.45	3.76	1,479,635	3.67
10/30/2025	3.87	3.94	3.87	3.91	360,497	3.82
10/29/2025	4.04	4.07	3.88	3.91	597,286	3.82
10/28/2025	4.02	4.09	4.00	4.07	427,456	3.98
10/27/2025	4.18	4.18	4.04	4.07	418,900	3.98
10/24/2025	4.14	4.18	4.11	4.14	338,104	4.05
10/23/2025	4.04	4.13	4.03	4.08	450,534	3.99
10/22/2025	3.98	4.04	3.97	4.02	388,365	3.93
10/21/2025	3.93	4.00	3.91	3.99	458,991	3.90
10/20/2025	3.85	3.92	3.85	3.92	445,912	3.83
10/17/2025	3.79	3.87	3.79	3.81	380,254	3.72
10/16/2025	3.80	3.83	3.77	3.81	562,600	3.72
10/15/2025	3.81	3.83	3.74	3.81	636,168	3.72
10/14/2025	3.78	3.85	3.74	3.78	515,977	3.69
10/13/2025	3.80	3.86	3.79	3.83	422,642	3.74
10/10/2025	3.92	3.95	3.73	3.73	772,717	3.64
10/09/2025	4.00	4.02	3.91	3.91	717,949	3.82
10/08/2025	3.99	4.05	3.96	3.99	638,755	3.90
10/07/2025	4.07	4.12	3.96	3.97	652,214	3.88
10/06/2025	4.14	4.16	4.05	4.06	602,166	3.97
10/03/2025	4.06	4.20	4.03	4.13	557,433	4.04
10/02/2025	4.06	4.08	4.00	4.06	493,824	3.97
10/01/2025	3.97	4.09	3.97	4.07	651,543	3.98
9/30/2025	3.98	4.03	3.97	3.99	843,152	3.90
9/29/2025	4.08	4.08	3.98	3.99	655,548	3.90
9/26/2025	4.00	4.07	4.00	4.06	585,689	3.97
9/25/2025	4.03	4.07	4.00	4.01	353,899	3.92
9/24/2025	4.08	4.11	4.04	4.06	471,140	3.97
9/23/2025	4.07	4.15	4.06	4.08	556,426	3.99
9/22/2025	4.07	4.09	4.03	4.04	530,154	3.95
9/19/2025	4.22	4.24	4.10	4.10	1,580,506	4.01
9/18/2025	4.12	4.25	4.12	4.20	533,284	4.10
9/17/2025	3.99	4.26	3.99	4.10	650,637	4.01
9/16/2025	3.99	4.01	3.97	3.99	434,257	3.90
9/15/2025	4.02	4.03	3.97	4.00	517,132	3.91
9/12/2025	4.12	4.15	4.00	4.01	407,873	3.92
9/11/2025	3.99	4.14	3.99	4.13	644,400	4.04
9/10/2025	4.00	4.00	3.93	3.96	455,831	3.87
9/09/2025	4.02	4.06	3.99	4.00	483,408	3.91
9/08/2025	4.05	4.06	4.01	4.04	420,263	3.95
9/05/2025	4.05	4.14	4.00	4.04	413,408	3.95
9/04/2025	3.94	4.03	3.93	4.03	547,007	3.94