ACCO Brands Corporation (ACCO)
NYSE: ACCO · Real-Time Price · USD
3.580
+0.020 (0.56%)
Jun 27, 2025, 4:00 PM - Market closed

ACCO Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20253.563.633.553.583.580.56%752,249
Jun 26, 20253.513.593.483.563.562.30%954,006
Jun 25, 20253.493.523.463.483.48-662,287
Jun 24, 20253.503.553.473.483.480.58%679,332
Jun 23, 20253.363.473.353.463.462.67%815,928
Jun 20, 20253.423.423.323.373.37-0.59%2,302,044
Jun 18, 20253.433.483.383.393.39-1.45%1,065,228
Jun 17, 20253.513.563.433.443.44-3.10%641,440
Jun 16, 20253.633.633.523.553.55-0.84%969,380
Jun 13, 20253.653.683.563.583.58-3.76%567,992
Jun 12, 20253.733.763.703.723.72-1.33%660,692
Jun 11, 20253.813.823.733.773.77-0.53%706,720
Jun 10, 20253.823.863.753.793.79-0.52%764,372
Jun 9, 20253.803.883.783.813.811.60%646,044
Jun 6, 20253.763.813.733.753.751.35%502,608
Jun 5, 20253.653.783.643.703.701.37%847,826
Jun 4, 20253.633.673.563.653.650.83%656,446
Jun 3, 20253.483.643.433.623.624.32%812,346
Jun 2, 20253.563.563.463.473.47-3.34%678,799
May 30, 20253.583.603.543.593.59-2,456,610
May 29, 20253.593.613.543.593.591.41%468,832
May 28, 20253.583.593.513.543.54-0.84%677,613
May 27, 20253.523.583.483.573.573.18%709,686
May 23, 20253.503.573.453.463.46-5.21%1,058,212
May 22, 20253.603.663.583.653.570.83%552,662
May 21, 20253.753.773.593.623.54-4.23%686,860
May 20, 20253.803.833.773.783.70-0.26%398,659
May 19, 20253.803.813.693.793.71-1.81%889,283
May 16, 20253.913.943.853.863.78-1.03%951,840
May 15, 20253.873.923.843.903.821.04%1,037,739
May 14, 20253.903.923.833.863.78-1.53%932,502
May 13, 20253.933.953.883.923.841.03%495,367
May 12, 20253.874.003.863.883.804.02%756,626
May 9, 20253.743.783.703.733.650.27%542,015
May 8, 20253.603.773.573.723.644.79%616,948
May 7, 20253.633.643.513.553.48-0.56%980,735
May 6, 20253.413.603.413.573.493.18%799,902
May 5, 20253.653.663.453.463.39-5.72%1,204,713
May 2, 20253.723.753.513.673.59-4.92%1,139,920
May 1, 20253.873.893.813.863.78-474,908
Apr 30, 20253.843.873.783.863.78-1.53%573,920
Apr 29, 20253.813.933.813.923.842.62%536,174
Apr 28, 20253.913.953.753.823.74-2.05%544,034
Apr 25, 20253.853.913.793.903.820.52%434,895
Apr 24, 20253.783.903.723.883.803.19%625,685
Apr 23, 20253.923.943.753.763.68-0.27%598,521
Apr 22, 20253.643.803.633.773.695.01%780,471
Apr 21, 20253.583.643.503.593.51-0.55%635,824
Apr 17, 20253.603.693.593.613.530.28%782,056
Apr 16, 20253.693.763.553.603.52-2.44%652,021