Acco Brands Corporation Common Stock (ACCO)
3.6100
+0.0100 (0.28%)
NYSE · Last Trade: Apr 20th, 12:10 AM EDT
Historical Prices For Acco Brands Corporation Common Stock (ACCO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/17/2025 | 3.60 | 3.69 | 3.59 | 3.61 | 782,056 | 3.61 |
| 4/16/2025 | 3.69 | 3.76 | 3.55 | 3.60 | 651,766 | 3.60 |
| 4/15/2025 | 3.68 | 3.79 | 3.67 | 3.69 | 751,145 | 3.69 |
| 4/14/2025 | 3.75 | 3.75 | 3.62 | 3.72 | 600,610 | 3.72 |
| 4/11/2025 | 3.64 | 3.66 | 3.48 | 3.65 | 737,266 | 3.65 |
| 4/10/2025 | 3.77 | 3.82 | 3.58 | 3.63 | 682,528 | 3.63 |
| 4/09/2025 | 3.50 | 3.96 | 3.46 | 3.88 | 1,642,774 | 3.88 |
| 4/08/2025 | 3.87 | 3.89 | 3.52 | 3.53 | 1,079,757 | 3.53 |
| 4/07/2025 | 3.72 | 3.92 | 3.65 | 3.71 | 1,130,819 | 3.71 |
| 4/04/2025 | 3.89 | 3.95 | 3.79 | 3.88 | 1,084,895 | 3.88 |
| 4/03/2025 | 4.12 | 4.13 | 3.98 | 4.02 | 1,119,664 | 4.02 |
| 4/02/2025 | 4.18 | 4.29 | 4.16 | 4.28 | 576,229 | 4.28 |
| 4/01/2025 | 4.22 | 4.26 | 4.05 | 4.25 | 952,233 | 4.25 |
| 3/31/2025 | 4.32 | 4.42 | 4.16 | 4.19 | 990,642 | 4.19 |
| 3/28/2025 | 4.50 | 4.52 | 4.32 | 4.37 | 677,459 | 4.37 |
| 3/27/2025 | 4.39 | 4.56 | 4.38 | 4.51 | 732,555 | 4.51 |
| 3/26/2025 | 4.39 | 4.45 | 4.33 | 4.40 | 525,742 | 4.40 |
| 3/25/2025 | 4.43 | 4.46 | 4.36 | 4.38 | 711,573 | 4.38 |
| 3/24/2025 | 4.45 | 4.49 | 4.38 | 4.44 | 989,563 | 4.44 |
| 3/21/2025 | 4.49 | 4.50 | 4.32 | 4.34 | 2,128,675 | 4.34 |
| 3/20/2025 | 4.51 | 4.59 | 4.49 | 4.56 | 723,125 | 4.56 |
| 3/19/2025 | 4.44 | 4.59 | 4.42 | 4.56 | 564,116 | 4.56 |
| 3/18/2025 | 4.56 | 4.59 | 4.43 | 4.46 | 937,776 | 4.46 |
| 3/17/2025 | 4.52 | 4.63 | 4.50 | 4.58 | 816,536 | 4.58 |
| 3/14/2025 | 4.67 | 4.70 | 4.51 | 4.52 | 803,019 | 4.52 |
| 3/13/2025 | 4.70 | 4.82 | 4.63 | 4.71 | 1,035,408 | 4.63 |
| 3/12/2025 | 4.88 | 4.92 | 4.74 | 4.75 | 1,557,786 | 4.67 |
| 3/11/2025 | 4.84 | 4.89 | 4.75 | 4.78 | 1,107,828 | 4.70 |
| 3/10/2025 | 4.65 | 4.91 | 4.65 | 4.82 | 1,203,911 | 4.74 |
| 3/07/2025 | 4.50 | 4.82 | 4.49 | 4.71 | 933,539 | 4.63 |
| 3/06/2025 | 4.41 | 4.64 | 4.38 | 4.52 | 919,470 | 4.45 |
| 3/05/2025 | 4.48 | 4.60 | 4.39 | 4.44 | 1,367,660 | 4.37 |
| 3/04/2025 | 4.43 | 4.57 | 4.40 | 4.41 | 1,588,198 | 4.34 |
| 3/03/2025 | 4.68 | 4.75 | 4.49 | 4.49 | 1,350,113 | 4.42 |
| 2/28/2025 | 4.68 | 4.78 | 4.62 | 4.67 | 1,045,267 | 4.60 |
| 2/27/2025 | 4.53 | 4.70 | 4.50 | 4.64 | 1,058,224 | 4.57 |
| 2/26/2025 | 4.49 | 4.63 | 4.48 | 4.55 | 1,055,921 | 4.48 |
| 2/25/2025 | 4.43 | 4.61 | 4.29 | 4.51 | 1,491,164 | 4.44 |
| 2/24/2025 | 4.57 | 4.65 | 4.39 | 4.40 | 1,586,362 | 4.33 |
| 2/21/2025 | 4.66 | 4.66 | 4.34 | 4.56 | 3,297,122 | 4.49 |
| 2/20/2025 | 5.50 | 5.63 | 5.50 | 5.52 | 875,510 | 5.43 |
| 2/19/2025 | 5.58 | 5.62 | 5.47 | 5.56 | 790,003 | 5.47 |
| 2/18/2025 | 5.37 | 5.68 | 5.36 | 5.65 | 729,313 | 5.56 |
| 2/14/2025 | 5.21 | 5.42 | 5.21 | 5.37 | 652,739 | 5.28 |
| 2/13/2025 | 5.14 | 5.19 | 5.11 | 5.17 | 1,089,687 | 5.09 |
| 2/12/2025 | 5.00 | 5.12 | 4.99 | 5.09 | 570,558 | 5.01 |
| 2/11/2025 | 4.97 | 5.12 | 4.97 | 5.08 | 753,279 | 5.00 |
| 2/10/2025 | 4.99 | 5.05 | 4.97 | 4.99 | 605,961 | 4.91 |
| 2/07/2025 | 5.08 | 5.10 | 4.95 | 4.99 | 428,195 | 4.91 |
| 2/06/2025 | 5.18 | 5.18 | 5.09 | 5.10 | 433,117 | 5.02 |
| 2/05/2025 | 5.18 | 5.21 | 5.11 | 5.14 | 486,992 | 5.06 |
| 2/04/2025 | 5.08 | 5.18 | 5.05 | 5.17 | 491,167 | 5.09 |
| 2/03/2025 | 5.13 | 5.20 | 5.05 | 5.09 | 570,324 | 5.01 |
| 1/31/2025 | 5.33 | 5.34 | 5.21 | 5.26 | 549,563 | 5.18 |
| 1/30/2025 | 5.34 | 5.42 | 5.29 | 5.32 | 605,893 | 5.24 |
| 1/29/2025 | 5.25 | 5.32 | 5.22 | 5.28 | 577,159 | 5.20 |
| 1/28/2025 | 5.32 | 5.38 | 5.22 | 5.27 | 470,813 | 5.19 |
| 1/27/2025 | 5.24 | 5.43 | 5.24 | 5.35 | 715,662 | 5.26 |
| 1/24/2025 | 5.29 | 5.31 | 5.22 | 5.24 | 470,939 | 5.16 |
| 1/23/2025 | 5.20 | 5.36 | 5.20 | 5.29 | 641,072 | 5.21 |
| 1/22/2025 | 5.35 | 5.35 | 5.24 | 5.25 | 454,600 | 5.17 |
| 1/21/2025 | 5.29 | 5.40 | 5.25 | 5.35 | 737,960 | 5.26 |