ACCO Brands Corporation (ACCO)
NYSE: ACCO · Real-Time Price · USD
5.37
+0.06 (1.13%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 5.38 | 5.44 | 5.34 | 5.37 | 5.37 | 1.13% | 426,425 |
| Sep 25, 2024 | 5.41 | 5.42 | 5.29 | 5.31 | 5.31 | -1.85% | 554,433 |
| Sep 24, 2024 | 5.33 | 5.43 | 5.32 | 5.41 | 5.41 | 2.27% | 651,300 |
| Sep 23, 2024 | 5.33 | 5.41 | 5.29 | 5.29 | 5.29 | 0.38% | 375,402 |
| Sep 20, 2024 | 5.39 | 5.44 | 5.26 | 5.27 | 5.27 | -3.48% | 2,084,421 |
| Sep 19, 2024 | 5.51 | 5.51 | 5.39 | 5.46 | 5.46 | 1.49% | 329,701 |
| Sep 18, 2024 | 5.35 | 5.51 | 5.32 | 5.38 | 5.38 | 0.75% | 401,711 |
| Sep 17, 2024 | 5.36 | 5.45 | 5.33 | 5.34 | 5.34 | 0.56% | 438,825 |
| Sep 16, 2024 | 5.38 | 5.40 | 5.31 | 5.31 | 5.31 | -0.56% | 480,566 |
| Sep 13, 2024 | 5.29 | 5.37 | 5.28 | 5.34 | 5.34 | 2.30% | 339,467 |
| Sep 12, 2024 | 5.19 | 5.25 | 5.10 | 5.22 | 5.22 | 1.16% | 517,495 |
| Sep 11, 2024 | 5.12 | 5.18 | 5.07 | 5.16 | 5.16 | - | 403,879 |
| Sep 10, 2024 | 5.23 | 5.25 | 5.11 | 5.16 | 5.16 | -1.71% | 560,997 |
| Sep 9, 2024 | 5.20 | 5.29 | 5.15 | 5.25 | 5.25 | 1.16% | 447,032 |
| Sep 6, 2024 | 5.30 | 5.35 | 5.19 | 5.19 | 5.19 | -2.44% | 465,084 |
| Sep 5, 2024 | 5.33 | 5.39 | 5.30 | 5.32 | 5.32 | 0.57% | 325,710 |
| Sep 4, 2024 | 5.35 | 5.42 | 5.28 | 5.29 | 5.29 | -1.67% | 492,942 |
| Sep 3, 2024 | 5.41 | 5.47 | 5.35 | 5.38 | 5.38 | -1.82% | 438,929 |
| Aug 30, 2024 | 5.46 | 5.51 | 5.41 | 5.48 | 5.48 | 0.55% | 501,080 |
| Aug 29, 2024 | 5.44 | 5.51 | 5.36 | 5.45 | 5.45 | 1.68% | 530,783 |
| Aug 28, 2024 | 5.47 | 5.50 | 5.31 | 5.36 | 5.36 | -3.07% | 537,535 |
| Aug 27, 2024 | 5.45 | 5.53 | 5.40 | 5.53 | 5.53 | 1.47% | 654,760 |
| Aug 26, 2024 | 5.51 | 5.53 | 5.44 | 5.45 | 5.45 | - | 422,953 |
| Aug 23, 2024 | 5.28 | 5.50 | 5.28 | 5.45 | 5.45 | 4.21% | 614,354 |
| Aug 22, 2024 | 5.33 | 5.35 | 5.21 | 5.23 | 5.23 | -1.51% | 494,053 |
| Aug 21, 2024 | 5.34 | 5.35 | 5.25 | 5.31 | 5.31 | 0.76% | 356,848 |
| Aug 20, 2024 | 5.25 | 5.30 | 5.22 | 5.27 | 5.27 | -0.19% | 446,005 |
| Aug 19, 2024 | 5.08 | 5.28 | 5.08 | 5.28 | 5.28 | 3.53% | 629,596 |
| Aug 16, 2024 | 4.94 | 5.13 | 4.93 | 5.10 | 5.10 | 1.59% | 738,942 |
| Aug 15, 2024 | 4.97 | 5.07 | 4.91 | 5.02 | 4.95 | 3.51% | 640,705 |
| Aug 14, 2024 | 4.91 | 4.95 | 4.82 | 4.85 | 4.78 | -0.82% | 460,640 |
| Aug 13, 2024 | 4.75 | 4.91 | 4.75 | 4.89 | 4.82 | 3.16% | 620,770 |
| Aug 12, 2024 | 4.73 | 4.80 | 4.71 | 4.74 | 4.67 | - | 867,387 |
| Aug 9, 2024 | 4.80 | 4.86 | 4.73 | 4.74 | 4.67 | -1.66% | 407,122 |
| Aug 8, 2024 | 4.69 | 4.85 | 4.69 | 4.82 | 4.75 | 3.88% | 541,328 |
| Aug 7, 2024 | 4.72 | 4.78 | 4.62 | 4.64 | 4.57 | -0.22% | 1,053,108 |
| Aug 6, 2024 | 4.55 | 4.71 | 4.50 | 4.65 | 4.58 | 2.20% | 591,709 |
| Aug 5, 2024 | 4.50 | 4.60 | 4.37 | 4.55 | 4.48 | -2.15% | 836,719 |
| Aug 2, 2024 | 4.85 | 4.94 | 4.60 | 4.65 | 4.58 | -6.63% | 986,340 |
| Aug 1, 2024 | 5.14 | 5.15 | 4.88 | 4.98 | 4.91 | -2.54% | 640,225 |
| Jul 31, 2024 | 5.17 | 5.27 | 5.11 | 5.11 | 5.04 | -1.16% | 564,275 |
| Jul 30, 2024 | 5.15 | 5.20 | 5.11 | 5.17 | 5.10 | 0.58% | 343,125 |
| Jul 29, 2024 | 5.12 | 5.17 | 5.08 | 5.14 | 5.07 | 0.59% | 550,575 |
| Jul 26, 2024 | 5.12 | 5.18 | 5.07 | 5.11 | 5.04 | 1.19% | 478,982 |
| Jul 25, 2024 | 4.87 | 5.12 | 4.87 | 5.05 | 4.98 | 4.55% | 530,066 |
| Jul 24, 2024 | 4.90 | 4.98 | 4.83 | 4.83 | 4.76 | -2.23% | 349,406 |
| Jul 23, 2024 | 4.86 | 4.96 | 4.83 | 4.94 | 4.87 | 0.61% | 335,232 |
| Jul 22, 2024 | 4.82 | 4.93 | 4.73 | 4.91 | 4.84 | 2.29% | 368,438 |
| Jul 19, 2024 | 4.78 | 4.81 | 4.73 | 4.80 | 4.73 | - | 448,751 |
| Jul 18, 2024 | 4.99 | 5.03 | 4.80 | 4.80 | 4.73 | -4.00% | 370,047 |
| Jul 17, 2024 | 4.86 | 5.02 | 4.86 | 5.00 | 4.93 | 2.46% | 650,001 |
| Jul 16, 2024 | 4.79 | 4.90 | 4.75 | 4.88 | 4.81 | 2.95% | 444,201 |
| Jul 15, 2024 | 4.75 | 4.83 | 4.71 | 4.74 | 4.67 | 1.28% | 481,099 |
| Jul 12, 2024 | 4.73 | 4.81 | 4.68 | 4.68 | 4.61 | 0.21% | 458,854 |
| Jul 11, 2024 | 4.59 | 4.75 | 4.59 | 4.67 | 4.60 | 4.01% | 447,644 |
| Jul 10, 2024 | 4.51 | 4.53 | 4.47 | 4.49 | 4.43 | 0.22% | 330,992 |
| Jul 9, 2024 | 4.55 | 4.56 | 4.46 | 4.48 | 4.42 | -1.32% | 628,601 |
| Jul 8, 2024 | 4.50 | 4.58 | 4.49 | 4.54 | 4.47 | 1.34% | 354,973 |
| Jul 5, 2024 | 4.57 | 4.60 | 4.47 | 4.48 | 4.42 | -2.40% | 936,633 |
| Jul 3, 2024 | 4.64 | 4.69 | 4.59 | 4.59 | 4.52 | -0.86% | 215,085 |
| Jul 2, 2024 | 4.60 | 4.65 | 4.57 | 4.63 | 4.56 | 0.87% | 433,238 |
| Jul 1, 2024 | 4.69 | 4.71 | 4.57 | 4.59 | 4.52 | -2.34% | 516,918 |
| Jun 28, 2024 | 4.74 | 4.77 | 4.66 | 4.70 | 4.63 | 0.21% | 1,237,748 |
| Jun 27, 2024 | 4.68 | 4.70 | 4.63 | 4.69 | 4.62 | 0.21% | 438,446 |
| Jun 26, 2024 | 4.58 | 4.70 | 4.56 | 4.68 | 4.61 | 1.96% | 448,744 |
| Jun 25, 2024 | 4.70 | 4.71 | 4.58 | 4.59 | 4.52 | -2.96% | 911,832 |
| Jun 24, 2024 | 4.74 | 4.81 | 4.71 | 4.73 | 4.66 | 0.64% | 1,025,949 |
| Jun 21, 2024 | 4.72 | 4.78 | 4.68 | 4.70 | 4.63 | - | 2,351,771 |
| Jun 20, 2024 | 4.69 | 4.75 | 4.65 | 4.70 | 4.63 | - | 820,344 |
| Jun 18, 2024 | 4.74 | 4.75 | 4.65 | 4.70 | 4.63 | -1.05% | 960,851 |
| Jun 17, 2024 | 4.69 | 4.76 | 4.62 | 4.75 | 4.68 | 1.50% | 567,566 |
| Jun 14, 2024 | 4.74 | 4.78 | 4.68 | 4.68 | 4.61 | -2.50% | 541,662 |
| Jun 13, 2024 | 4.86 | 4.87 | 4.73 | 4.80 | 4.73 | -1.64% | 582,071 |
| Jun 12, 2024 | 5.08 | 5.10 | 4.85 | 4.88 | 4.81 | -0.81% | 491,695 |
| Jun 11, 2024 | 4.88 | 4.92 | 4.84 | 4.92 | 4.85 | -0.40% | 443,283 |
| Jun 10, 2024 | 4.91 | 4.96 | 4.85 | 4.94 | 4.87 | -0.40% | 669,114 |
| Jun 7, 2024 | 5.07 | 5.07 | 4.91 | 4.96 | 4.89 | -3.69% | 589,987 |
| Jun 6, 2024 | 5.18 | 5.23 | 5.14 | 5.15 | 5.08 | -1.15% | 393,779 |
| Jun 5, 2024 | 5.10 | 5.22 | 5.06 | 5.21 | 5.13 | 1.96% | 588,951 |
| Jun 4, 2024 | 5.00 | 5.43 | 4.95 | 5.11 | 5.04 | 1.39% | 1,337,504 |
| Jun 3, 2024 | 5.17 | 5.17 | 5.02 | 5.04 | 4.97 | -0.98% | 537,823 |
| May 31, 2024 | 5.14 | 5.15 | 5.07 | 5.09 | 5.02 | -0.59% | 1,231,804 |
| May 30, 2024 | 5.05 | 5.12 | 5.03 | 5.12 | 5.05 | 2.20% | 619,607 |
| May 29, 2024 | 4.98 | 5.03 | 4.92 | 5.01 | 4.94 | -1.38% | 567,367 |
| May 28, 2024 | 5.09 | 5.13 | 5.03 | 5.08 | 5.01 | 0.79% | 383,146 |
| May 24, 2024 | 5.05 | 5.14 | 5.03 | 5.04 | 4.97 | - | 492,308 |
| May 23, 2024 | 5.03 | 5.06 | 5.00 | 5.04 | 4.97 | 0.20% | 438,364 |
| May 22, 2024 | 5.01 | 5.04 | 4.99 | 5.03 | 4.96 | 0.20% | 688,255 |
| May 21, 2024 | 5.01 | 5.04 | 4.97 | 5.02 | 4.95 | 0.20% | 295,857 |
| May 20, 2024 | 5.12 | 5.18 | 5.01 | 5.01 | 4.94 | -2.72% | 414,463 |
| May 17, 2024 | 5.17 | 5.19 | 5.13 | 5.15 | 5.08 | -0.39% | 332,695 |
| May 16, 2024 | 5.05 | 5.18 | 5.03 | 5.17 | 5.10 | 0.58% | 395,727 |
| May 15, 2024 | 5.21 | 5.23 | 5.11 | 5.14 | 4.99 | -0.58% | 352,948 |
| May 14, 2024 | 5.20 | 5.23 | 5.13 | 5.17 | 5.02 | 0.78% | 545,574 |
| May 13, 2024 | 5.21 | 5.23 | 5.12 | 5.13 | 4.98 | -0.19% | 585,640 |
| May 10, 2024 | 5.11 | 5.15 | 5.08 | 5.14 | 4.99 | 0.78% | 375,901 |
| May 9, 2024 | 5.01 | 5.12 | 5.01 | 5.10 | 4.95 | 1.59% | 722,290 |
| May 8, 2024 | 4.89 | 5.07 | 4.89 | 5.02 | 4.88 | 2.24% | 358,797 |
| May 7, 2024 | 4.99 | 5.04 | 4.90 | 4.91 | 4.77 | -1.21% | 986,273 |
| May 6, 2024 | 4.89 | 4.98 | 4.83 | 4.97 | 4.83 | 1.84% | 511,895 |