Acco Brands Corporation Common Stock (ACCO)
4.1600
+0.0800 (1.96%)
NYSE · Last Trade: Oct 24th, 9:56 AM EDT
Historical Prices For Acco Brands Corporation Common Stock (ACCO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 4.04 | 4.13 | 4.03 | 4.08 | 450,534 | 4.08 |
| 10/22/2025 | 3.98 | 4.04 | 3.97 | 4.02 | 388,365 | 4.02 |
| 10/21/2025 | 3.93 | 4.00 | 3.91 | 3.99 | 458,991 | 3.99 |
| 10/20/2025 | 3.85 | 3.92 | 3.85 | 3.92 | 445,912 | 3.92 |
| 10/17/2025 | 3.79 | 3.87 | 3.79 | 3.81 | 380,254 | 3.81 |
| 10/16/2025 | 3.80 | 3.83 | 3.77 | 3.81 | 562,600 | 3.81 |
| 10/15/2025 | 3.81 | 3.83 | 3.74 | 3.81 | 636,168 | 3.81 |
| 10/14/2025 | 3.78 | 3.85 | 3.74 | 3.78 | 515,977 | 3.78 |
| 10/13/2025 | 3.80 | 3.86 | 3.79 | 3.83 | 422,642 | 3.83 |
| 10/10/2025 | 3.92 | 3.95 | 3.73 | 3.73 | 772,717 | 3.73 |
| 10/09/2025 | 4.00 | 4.02 | 3.91 | 3.91 | 717,949 | 3.91 |
| 10/08/2025 | 3.99 | 4.05 | 3.96 | 3.99 | 638,755 | 3.99 |
| 10/07/2025 | 4.07 | 4.12 | 3.96 | 3.97 | 652,214 | 3.97 |
| 10/06/2025 | 4.14 | 4.16 | 4.05 | 4.06 | 602,166 | 4.06 |
| 10/03/2025 | 4.06 | 4.20 | 4.03 | 4.13 | 557,433 | 4.13 |
| 10/02/2025 | 4.06 | 4.08 | 4.00 | 4.06 | 493,824 | 4.06 |
| 10/01/2025 | 3.97 | 4.09 | 3.97 | 4.07 | 651,543 | 4.07 |
| 9/30/2025 | 3.98 | 4.03 | 3.97 | 3.99 | 843,152 | 3.99 |
| 9/29/2025 | 4.08 | 4.08 | 3.98 | 3.99 | 655,548 | 3.99 |
| 9/26/2025 | 4.00 | 4.07 | 4.00 | 4.06 | 585,689 | 4.06 |
| 9/25/2025 | 4.03 | 4.07 | 4.00 | 4.01 | 353,899 | 4.01 |
| 9/24/2025 | 4.08 | 4.11 | 4.04 | 4.06 | 471,140 | 4.06 |
| 9/23/2025 | 4.07 | 4.15 | 4.06 | 4.08 | 556,426 | 4.08 |
| 9/22/2025 | 4.07 | 4.09 | 4.03 | 4.04 | 530,154 | 4.04 |
| 9/19/2025 | 4.22 | 4.24 | 4.10 | 4.10 | 1,580,506 | 4.10 |
| 9/18/2025 | 4.12 | 4.25 | 4.12 | 4.20 | 533,284 | 4.20 |
| 9/17/2025 | 3.99 | 4.26 | 3.99 | 4.10 | 650,637 | 4.10 |
| 9/16/2025 | 3.99 | 4.01 | 3.97 | 3.99 | 434,257 | 3.99 |
| 9/15/2025 | 4.02 | 4.03 | 3.97 | 4.00 | 517,132 | 4.00 |
| 9/12/2025 | 4.12 | 4.15 | 4.00 | 4.01 | 407,873 | 4.01 |
| 9/11/2025 | 3.99 | 4.14 | 3.99 | 4.13 | 644,400 | 4.13 |
| 9/10/2025 | 4.00 | 4.00 | 3.93 | 3.96 | 455,831 | 3.96 |
| 9/09/2025 | 4.02 | 4.06 | 3.99 | 4.00 | 483,408 | 4.00 |
| 9/08/2025 | 4.05 | 4.06 | 4.01 | 4.04 | 420,263 | 4.04 |
| 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 | 547,007 | 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 |