ACCO Brands Corporation (ACCO)
NYSE: ACCO · Real-Time Price · USD
3.990
0.00 (0.00%)
At close: Sep 30, 2025, 4:00 PM EDT
4.010
+0.020 (0.50%)
After-hours: Sep 30, 2025, 5:06 PM EDT
ACCO Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 3.98 | 4.03 | 3.97 | 3.99 | 3.99 | - | 843,142 |
| 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 |
| Aug 27, 2025 | 3.90 | 3.98 | 3.90 | 3.97 | 3.97 | 1.28% | 481,251 |
| Aug 26, 2025 | 3.98 | 4.01 | 3.91 | 3.92 | 3.92 | -1.26% | 288,585 |
| Aug 25, 2025 | 4.00 | 4.04 | 3.97 | 3.97 | 3.97 | -1.00% | 345,387 |
| Aug 22, 2025 | 3.87 | 4.05 | 3.85 | 4.01 | 4.01 | 2.30% | 699,322 |
| Aug 21, 2025 | 3.83 | 3.99 | 3.82 | 3.92 | 3.85 | 1.03% | 936,687 |
| Aug 20, 2025 | 3.89 | 3.91 | 3.85 | 3.88 | 3.81 | -0.26% | 584,514 |
| Aug 19, 2025 | 3.86 | 3.93 | 3.86 | 3.89 | 3.82 | 1.30% | 424,644 |
| Aug 18, 2025 | 3.90 | 3.93 | 3.83 | 3.84 | 3.77 | -1.29% | 476,153 |
| Aug 15, 2025 | 3.94 | 3.94 | 3.85 | 3.89 | 3.82 | -0.51% | 398,065 |
| Aug 14, 2025 | 3.85 | 3.92 | 3.77 | 3.91 | 3.84 | - | 563,608 |
| Aug 13, 2025 | 3.81 | 3.94 | 3.81 | 3.91 | 3.84 | 2.89% | 686,739 |
| Aug 12, 2025 | 3.70 | 3.82 | 3.70 | 3.80 | 3.73 | 3.54% | 496,942 |
| Aug 11, 2025 | 3.65 | 3.70 | 3.60 | 3.67 | 3.60 | 0.82% | 438,696 |
| Aug 8, 2025 | 3.61 | 3.72 | 3.61 | 3.64 | 3.57 | 1.68% | 523,935 |
| Aug 7, 2025 | 3.63 | 3.67 | 3.56 | 3.58 | 3.51 | -0.56% | 453,986 |
| Aug 6, 2025 | 3.55 | 3.62 | 3.52 | 3.60 | 3.53 | 1.69% | 560,038 |
| Aug 5, 2025 | 3.50 | 3.54 | 3.47 | 3.54 | 3.48 | 1.43% | 753,081 |
| Aug 4, 2025 | 3.47 | 3.55 | 3.43 | 3.49 | 3.43 | 1.45% | 693,367 |
| Aug 1, 2025 | 3.71 | 3.75 | 3.40 | 3.44 | 3.38 | -8.27% | 1,464,041 |
| Jul 31, 2025 | 3.77 | 3.80 | 3.72 | 3.75 | 3.68 | -0.79% | 557,845 |
| Jul 30, 2025 | 3.90 | 3.93 | 3.76 | 3.78 | 3.71 | -2.58% | 660,056 |
| Jul 29, 2025 | 4.05 | 4.05 | 3.88 | 3.88 | 3.81 | -3.00% | 395,086 |
| Jul 28, 2025 | 4.00 | 4.05 | 3.96 | 4.00 | 3.93 | - | 437,466 |
| Jul 25, 2025 | 3.96 | 4.01 | 3.90 | 4.00 | 3.93 | 1.78% | 343,114 |
| Jul 24, 2025 | 3.98 | 4.02 | 3.92 | 3.93 | 3.86 | -2.24% | 544,513 |
| Jul 23, 2025 | 3.95 | 4.02 | 3.91 | 4.02 | 3.95 | 2.55% | 487,432 |
| Jul 22, 2025 | 3.78 | 3.96 | 3.78 | 3.92 | 3.85 | 3.98% | 500,256 |