ACCO Brands Corporation (ACCO)
NYSE: ACCO · Real-Time Price · USD
4.780
-0.040 (-0.83%)
At close: Mar 11, 2025, 4:00 PM
4.760
-0.020 (-0.42%)
After-hours: Mar 11, 2025, 6:03 PM EST
ACCO Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 4.84 | 4.89 | 4.76 | 4.78 | 4.78 | -0.83% | 1,107,769 |
| Mar 10, 2025 | 4.65 | 4.91 | 4.65 | 4.82 | 4.82 | 2.34% | 1,203,061 |
| Mar 7, 2025 | 4.50 | 4.82 | 4.49 | 4.71 | 4.71 | 4.20% | 933,539 |
| Mar 6, 2025 | 4.41 | 4.64 | 4.38 | 4.52 | 4.52 | 1.80% | 919,545 |
| Mar 5, 2025 | 4.48 | 4.60 | 4.39 | 4.44 | 4.44 | 0.68% | 1,367,865 |
| Mar 4, 2025 | 4.43 | 4.57 | 4.40 | 4.41 | 4.41 | -1.78% | 1,588,199 |
| Mar 3, 2025 | 4.68 | 4.76 | 4.49 | 4.49 | 4.49 | -3.85% | 1,350,113 |
| Feb 28, 2025 | 4.68 | 4.78 | 4.62 | 4.67 | 4.67 | 0.65% | 1,045,267 |
| Feb 27, 2025 | 4.53 | 4.70 | 4.50 | 4.64 | 4.64 | 1.98% | 1,058,225 |
| Feb 26, 2025 | 4.49 | 4.63 | 4.48 | 4.55 | 4.55 | 0.89% | 1,056,922 |
| Feb 25, 2025 | 4.43 | 4.61 | 4.30 | 4.51 | 4.51 | 2.50% | 1,491,170 |
| Feb 24, 2025 | 4.57 | 4.65 | 4.39 | 4.40 | 4.40 | -3.51% | 1,586,572 |
| Feb 21, 2025 | 4.66 | 4.66 | 4.34 | 4.56 | 4.56 | -17.39% | 3,297,120 |
| Feb 20, 2025 | 5.50 | 5.63 | 5.50 | 5.52 | 5.52 | -0.72% | 876,585 |
| Feb 19, 2025 | 5.58 | 5.62 | 5.47 | 5.56 | 5.56 | -1.59% | 790,018 |
| Feb 18, 2025 | 5.37 | 5.68 | 5.36 | 5.65 | 5.65 | 5.21% | 729,313 |
| Feb 14, 2025 | 5.21 | 5.42 | 5.21 | 5.37 | 5.37 | 3.87% | 652,739 |
| Feb 13, 2025 | 5.14 | 5.19 | 5.11 | 5.17 | 5.17 | 1.57% | 1,089,837 |
| Feb 12, 2025 | 5.00 | 5.12 | 4.99 | 5.09 | 5.09 | 0.20% | 570,908 |
| Feb 11, 2025 | 4.97 | 5.12 | 4.97 | 5.08 | 5.08 | 1.80% | 753,279 |
| Feb 10, 2025 | 4.99 | 5.05 | 4.98 | 4.99 | 4.99 | - | 605,961 |
| Feb 7, 2025 | 5.08 | 5.10 | 4.95 | 4.99 | 4.99 | -2.16% | 428,195 |
| Feb 6, 2025 | 5.18 | 5.18 | 5.09 | 5.10 | 5.10 | -0.78% | 433,117 |
| Feb 5, 2025 | 5.18 | 5.22 | 5.11 | 5.14 | 5.14 | -0.58% | 486,992 |
| Feb 4, 2025 | 5.08 | 5.18 | 5.05 | 5.17 | 5.17 | 1.57% | 491,167 |
| Feb 3, 2025 | 5.13 | 5.20 | 5.06 | 5.09 | 5.09 | -3.23% | 570,324 |
| Jan 31, 2025 | 5.33 | 5.35 | 5.21 | 5.26 | 5.26 | -1.13% | 549,563 |
| Jan 30, 2025 | 5.34 | 5.42 | 5.29 | 5.32 | 5.32 | 0.76% | 605,918 |
| Jan 29, 2025 | 5.25 | 5.32 | 5.22 | 5.28 | 5.28 | 0.19% | 577,188 |
| Jan 28, 2025 | 5.32 | 5.39 | 5.22 | 5.27 | 5.27 | -1.50% | 470,813 |
| Jan 27, 2025 | 5.24 | 5.43 | 5.24 | 5.35 | 5.35 | 2.10% | 715,662 |
| Jan 24, 2025 | 5.29 | 5.31 | 5.23 | 5.24 | 5.24 | -0.95% | 470,939 |
| Jan 23, 2025 | 5.20 | 5.36 | 5.20 | 5.29 | 5.29 | 0.76% | 641,072 |
| Jan 22, 2025 | 5.35 | 5.35 | 5.24 | 5.25 | 5.25 | -1.87% | 454,610 |
| Jan 21, 2025 | 5.29 | 5.40 | 5.25 | 5.35 | 5.35 | 2.88% | 737,960 |
| Jan 17, 2025 | 5.28 | 5.29 | 5.18 | 5.20 | 5.20 | -0.19% | 511,166 |
| Jan 16, 2025 | 5.18 | 5.22 | 5.15 | 5.21 | 5.21 | 0.58% | 577,544 |
| Jan 15, 2025 | 5.27 | 5.31 | 5.14 | 5.18 | 5.18 | 1.17% | 504,017 |
| Jan 14, 2025 | 5.04 | 5.14 | 5.03 | 5.12 | 5.12 | 2.61% | 636,358 |
| Jan 13, 2025 | 4.96 | 5.04 | 4.93 | 4.99 | 4.99 | -0.60% | 790,384 |
| Jan 10, 2025 | 5.04 | 5.07 | 4.96 | 5.02 | 5.02 | -1.76% | 673,203 |
| Jan 8, 2025 | 5.10 | 5.16 | 5.04 | 5.11 | 5.11 | -0.39% | 548,947 |
| Jan 7, 2025 | 5.25 | 5.33 | 5.10 | 5.13 | 5.13 | -1.91% | 1,003,233 |
| Jan 6, 2025 | 5.28 | 5.37 | 5.21 | 5.23 | 5.23 | -0.57% | 704,087 |
| Jan 3, 2025 | 5.20 | 5.31 | 5.15 | 5.26 | 5.26 | 1.35% | 379,825 |
| Jan 2, 2025 | 5.29 | 5.34 | 5.14 | 5.19 | 5.19 | -1.14% | 366,000 |
| Dec 31, 2024 | 5.28 | 5.32 | 5.20 | 5.25 | 5.25 | 0.19% | 407,891 |
| Dec 30, 2024 | 5.21 | 5.29 | 5.12 | 5.24 | 5.24 | -0.19% | 491,229 |
| Dec 27, 2024 | 5.31 | 5.40 | 5.20 | 5.25 | 5.25 | -1.50% | 479,031 |
| Dec 26, 2024 | 5.23 | 5.36 | 5.22 | 5.33 | 5.33 | 1.14% | 462,317 |