ACCO Brands Corporation (ACCO)
NYSE: ACCO · Real-Time Price · USD
3.570
-0.160 (-4.29%)
Nov 6, 2025, 11:03 AM EST - Market open
ACCO Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 3.70 | 3.73 | 3.64 | 3.61 | - | -3.22% | 58,346 |
| Nov 5, 2025 | 3.64 | 3.73 | 3.58 | 3.73 | 3.73 | 3.32% | 724,107 |
| Nov 4, 2025 | 3.64 | 3.68 | 3.58 | 3.61 | 3.61 | -1.10% | 829,464 |
| Nov 3, 2025 | 3.76 | 3.80 | 3.64 | 3.65 | 3.65 | -2.93% | 678,000 |
| Oct 31, 2025 | 3.80 | 3.90 | 3.45 | 3.76 | 3.76 | -3.84% | 1,479,635 |
| Oct 30, 2025 | 3.87 | 3.95 | 3.87 | 3.91 | 3.91 | - | 360,499 |
| Oct 29, 2025 | 4.04 | 4.07 | 3.88 | 3.91 | 3.91 | -3.93% | 597,286 |
| Oct 28, 2025 | 4.02 | 4.09 | 4.00 | 4.07 | 4.07 | - | 427,456 |
| Oct 27, 2025 | 4.18 | 4.18 | 4.05 | 4.07 | 4.07 | -1.69% | 418,900 |
| Oct 24, 2025 | 4.14 | 4.18 | 4.11 | 4.14 | 4.14 | 1.47% | 338,104 |
| Oct 23, 2025 | 4.04 | 4.13 | 4.03 | 4.08 | 4.08 | 1.49% | 450,534 |
| Oct 22, 2025 | 3.98 | 4.04 | 3.97 | 4.02 | 4.02 | 0.75% | 388,365 |
| Oct 21, 2025 | 3.93 | 4.00 | 3.91 | 3.99 | 3.99 | 1.79% | 458,991 |
| Oct 20, 2025 | 3.85 | 3.92 | 3.85 | 3.92 | 3.92 | 2.89% | 445,912 |
| Oct 17, 2025 | 3.79 | 3.87 | 3.79 | 3.81 | 3.81 | - | 380,254 |
| Oct 16, 2025 | 3.80 | 3.83 | 3.77 | 3.81 | 3.81 | - | 562,600 |
| Oct 15, 2025 | 3.81 | 3.83 | 3.74 | 3.81 | 3.81 | 0.79% | 636,168 |
| Oct 14, 2025 | 3.78 | 3.85 | 3.74 | 3.78 | 3.78 | -1.31% | 515,977 |
| Oct 13, 2025 | 3.80 | 3.86 | 3.79 | 3.83 | 3.83 | 2.68% | 422,642 |
| Oct 10, 2025 | 3.92 | 3.95 | 3.73 | 3.73 | 3.73 | -4.60% | 772,717 |
| Oct 9, 2025 | 4.00 | 4.02 | 3.91 | 3.91 | 3.91 | -2.01% | 717,949 |
| Oct 8, 2025 | 3.99 | 4.06 | 3.96 | 3.99 | 3.99 | 0.50% | 638,755 |
| Oct 7, 2025 | 4.07 | 4.12 | 3.97 | 3.97 | 3.97 | -2.22% | 652,214 |
| Oct 6, 2025 | 4.14 | 4.16 | 4.06 | 4.06 | 4.06 | -1.69% | 602,166 |
| Oct 3, 2025 | 4.06 | 4.20 | 4.03 | 4.13 | 4.13 | 1.72% | 557,433 |
| Oct 2, 2025 | 4.06 | 4.09 | 4.00 | 4.06 | 4.06 | -0.25% | 493,866 |
| Oct 1, 2025 | 3.97 | 4.10 | 3.97 | 4.07 | 4.07 | 2.01% | 651,543 |
| Sep 30, 2025 | 3.98 | 4.03 | 3.97 | 3.99 | 3.99 | - | 843,153 |
| Sep 29, 2025 | 4.08 | 4.08 | 3.99 | 3.99 | 3.99 | -1.72% | 655,548 |
| Sep 26, 2025 | 4.00 | 4.07 | 4.00 | 4.06 | 4.06 | 1.25% | 569,514 |
| Sep 25, 2025 | 4.03 | 4.07 | 4.01 | 4.01 | 4.01 | -1.23% | 353,899 |
| Sep 24, 2025 | 4.08 | 4.11 | 4.04 | 4.06 | 4.06 | -0.49% | 471,140 |
| Sep 23, 2025 | 4.07 | 4.15 | 4.06 | 4.08 | 4.08 | 0.99% | 556,426 |
| Sep 22, 2025 | 4.07 | 4.10 | 4.03 | 4.04 | 4.04 | -1.46% | 530,154 |
| Sep 19, 2025 | 4.22 | 4.24 | 4.10 | 4.10 | 4.10 | -2.38% | 1,580,506 |
| Sep 18, 2025 | 4.12 | 4.26 | 4.12 | 4.20 | 4.20 | 2.44% | 533,284 |
| Sep 17, 2025 | 3.99 | 4.26 | 3.99 | 4.10 | 4.10 | 2.76% | 650,642 |
| Sep 16, 2025 | 3.99 | 4.02 | 3.97 | 3.99 | 3.99 | -0.25% | 434,257 |
| Sep 15, 2025 | 4.02 | 4.03 | 3.97 | 4.00 | 4.00 | -0.25% | 517,332 |
| Sep 12, 2025 | 4.12 | 4.15 | 4.00 | 4.01 | 4.01 | -2.91% | 407,873 |
| Sep 11, 2025 | 3.99 | 4.14 | 3.99 | 4.13 | 4.13 | 4.29% | 644,400 |
| Sep 10, 2025 | 4.00 | 4.00 | 3.93 | 3.96 | 3.96 | -1.00% | 455,831 |
| Sep 9, 2025 | 4.02 | 4.06 | 3.99 | 4.00 | 4.00 | -0.99% | 483,408 |
| Sep 8, 2025 | 4.05 | 4.06 | 4.01 | 4.04 | 4.04 | - | 420,263 |
| Sep 5, 2025 | 4.05 | 4.15 | 4.01 | 4.04 | 4.04 | 0.25% | 413,408 |
| Sep 4, 2025 | 3.94 | 4.03 | 3.93 | 4.03 | 4.03 | 2.54% | 547,007 |
| Sep 3, 2025 | 3.93 | 3.99 | 3.90 | 3.93 | 3.93 | -0.51% | 393,075 |
| Sep 2, 2025 | 3.95 | 3.99 | 3.92 | 3.95 | 3.95 | -1.74% | 559,980 |
| Aug 29, 2025 | 3.97 | 4.03 | 3.96 | 4.02 | 4.02 | 1.01% | 412,820 |
| Aug 28, 2025 | 3.98 | 4.01 | 3.94 | 3.98 | 3.98 | 0.25% | 386,233 |