ACCO Brands Corporation (ACCO)
NYSE: ACCO · Real-Time Price · USD
3.590
0.00 (0.00%)
May 30, 2025, 4:00 PM - Market closed
ACCO Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 3.58 | 3.60 | 3.54 | 3.59 | 3.59 | - | 2,453,416 |
| May 29, 2025 | 3.59 | 3.61 | 3.54 | 3.59 | 3.59 | 1.41% | 468,832 |
| May 28, 2025 | 3.58 | 3.59 | 3.51 | 3.54 | 3.54 | -0.84% | 677,613 |
| May 27, 2025 | 3.52 | 3.58 | 3.48 | 3.57 | 3.57 | 3.18% | 709,686 |
| May 23, 2025 | 3.50 | 3.57 | 3.45 | 3.46 | 3.46 | -5.21% | 1,058,212 |
| May 22, 2025 | 3.60 | 3.66 | 3.58 | 3.65 | 3.57 | 0.83% | 552,662 |
| May 21, 2025 | 3.75 | 3.77 | 3.59 | 3.62 | 3.54 | -4.23% | 686,860 |
| May 20, 2025 | 3.80 | 3.83 | 3.77 | 3.78 | 3.70 | -0.26% | 398,659 |
| May 19, 2025 | 3.80 | 3.81 | 3.69 | 3.79 | 3.71 | -1.81% | 889,283 |
| May 16, 2025 | 3.91 | 3.94 | 3.85 | 3.86 | 3.78 | -1.03% | 951,840 |
| May 15, 2025 | 3.87 | 3.92 | 3.84 | 3.90 | 3.82 | 1.04% | 1,037,739 |
| May 14, 2025 | 3.90 | 3.92 | 3.83 | 3.86 | 3.78 | -1.53% | 932,502 |
| May 13, 2025 | 3.93 | 3.95 | 3.88 | 3.92 | 3.84 | 1.03% | 495,367 |
| May 12, 2025 | 3.87 | 4.00 | 3.86 | 3.88 | 3.80 | 4.02% | 756,626 |
| May 9, 2025 | 3.74 | 3.78 | 3.70 | 3.73 | 3.65 | 0.27% | 542,015 |
| May 8, 2025 | 3.60 | 3.77 | 3.57 | 3.72 | 3.64 | 4.79% | 616,948 |
| May 7, 2025 | 3.63 | 3.64 | 3.51 | 3.55 | 3.48 | -0.56% | 980,735 |
| May 6, 2025 | 3.41 | 3.60 | 3.41 | 3.57 | 3.49 | 3.18% | 799,902 |
| May 5, 2025 | 3.65 | 3.66 | 3.45 | 3.46 | 3.39 | -5.72% | 1,204,713 |
| May 2, 2025 | 3.72 | 3.75 | 3.51 | 3.67 | 3.59 | -4.92% | 1,139,920 |
| May 1, 2025 | 3.87 | 3.89 | 3.81 | 3.86 | 3.78 | - | 474,908 |
| Apr 30, 2025 | 3.84 | 3.87 | 3.78 | 3.86 | 3.78 | -1.53% | 573,920 |
| Apr 29, 2025 | 3.81 | 3.93 | 3.81 | 3.92 | 3.84 | 2.62% | 536,174 |
| Apr 28, 2025 | 3.91 | 3.95 | 3.75 | 3.82 | 3.74 | -2.05% | 544,034 |
| Apr 25, 2025 | 3.85 | 3.91 | 3.79 | 3.90 | 3.82 | 0.52% | 434,895 |
| Apr 24, 2025 | 3.78 | 3.90 | 3.72 | 3.88 | 3.80 | 3.19% | 625,685 |
| Apr 23, 2025 | 3.92 | 3.94 | 3.75 | 3.76 | 3.68 | -0.27% | 598,521 |
| Apr 22, 2025 | 3.64 | 3.80 | 3.63 | 3.77 | 3.69 | 5.01% | 780,471 |
| Apr 21, 2025 | 3.58 | 3.64 | 3.50 | 3.59 | 3.51 | -0.55% | 635,824 |
| Apr 17, 2025 | 3.60 | 3.69 | 3.59 | 3.61 | 3.53 | 0.28% | 782,056 |
| Apr 16, 2025 | 3.69 | 3.76 | 3.55 | 3.60 | 3.52 | -2.44% | 652,021 |
| Apr 15, 2025 | 3.68 | 3.79 | 3.68 | 3.69 | 3.61 | -0.81% | 751,145 |
| Apr 14, 2025 | 3.75 | 3.75 | 3.62 | 3.72 | 3.64 | 1.92% | 600,610 |
| Apr 11, 2025 | 3.64 | 3.66 | 3.49 | 3.65 | 3.57 | 0.55% | 737,266 |
| Apr 10, 2025 | 3.77 | 3.82 | 3.58 | 3.63 | 3.55 | -6.44% | 682,868 |
| Apr 9, 2025 | 3.50 | 3.96 | 3.47 | 3.88 | 3.80 | 9.92% | 1,642,784 |
| Apr 8, 2025 | 3.87 | 3.89 | 3.52 | 3.53 | 3.46 | -4.85% | 1,079,845 |
| Apr 7, 2025 | 3.72 | 3.97 | 3.65 | 3.71 | 3.63 | -4.38% | 1,130,819 |
| Apr 4, 2025 | 3.89 | 3.95 | 3.79 | 3.88 | 3.80 | -3.48% | 1,084,895 |
| Apr 3, 2025 | 4.12 | 4.14 | 3.99 | 4.02 | 3.94 | -6.07% | 1,119,664 |
| Apr 2, 2025 | 4.18 | 4.29 | 4.16 | 4.28 | 4.19 | 0.71% | 576,754 |
| Apr 1, 2025 | 4.22 | 4.26 | 4.05 | 4.25 | 4.16 | 1.43% | 952,233 |
| Mar 31, 2025 | 4.32 | 4.42 | 4.16 | 4.19 | 4.10 | -4.12% | 990,642 |
| Mar 28, 2025 | 4.50 | 4.52 | 4.32 | 4.37 | 4.28 | -3.10% | 677,459 |
| Mar 27, 2025 | 4.39 | 4.56 | 4.38 | 4.51 | 4.41 | 2.50% | 732,555 |
| Mar 26, 2025 | 4.39 | 4.45 | 4.33 | 4.40 | 4.31 | 0.46% | 525,743 |
| Mar 25, 2025 | 4.43 | 4.47 | 4.36 | 4.38 | 4.29 | -1.35% | 711,573 |
| Mar 24, 2025 | 4.45 | 4.49 | 4.38 | 4.44 | 4.35 | 2.30% | 989,563 |
| Mar 21, 2025 | 4.49 | 4.50 | 4.32 | 4.34 | 4.25 | -4.82% | 2,128,675 |
| Mar 20, 2025 | 4.51 | 4.59 | 4.49 | 4.56 | 4.46 | - | 723,125 |