ACCO Brands Corporation (ACCO)
NYSE: ACCO · Real-Time Price · USD
3.420
-0.030 (-0.87%)
Nov 26, 2025, 4:00 PM EST - Market closed
ACCO Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 3.43 | 3.46 | 3.41 | 3.44 | - | -0.29% | 212,209 |
| Nov 25, 2025 | 3.35 | 3.46 | 3.35 | 3.45 | 3.45 | 2.99% | 895,833 |
| Nov 24, 2025 | 3.29 | 3.41 | 3.26 | 3.35 | 3.35 | 0.90% | 1,302,060 |
| Nov 21, 2025 | 3.20 | 3.37 | 3.20 | 3.32 | 3.32 | 1.53% | 1,600,033 |
| Nov 20, 2025 | 3.35 | 3.40 | 3.27 | 3.27 | 3.20 | -1.21% | 1,085,016 |
| Nov 19, 2025 | 3.41 | 3.41 | 3.29 | 3.31 | 3.23 | -0.90% | 1,287,718 |
| Nov 18, 2025 | 3.32 | 3.35 | 3.31 | 3.34 | 3.26 | 0.60% | 1,182,807 |
| Nov 17, 2025 | 3.42 | 3.43 | 3.32 | 3.32 | 3.24 | -2.92% | 994,217 |
| Nov 14, 2025 | 3.47 | 3.52 | 3.41 | 3.42 | 3.34 | -1.72% | 869,881 |
| Nov 13, 2025 | 3.45 | 3.56 | 3.44 | 3.48 | 3.40 | 0.58% | 805,989 |
| Nov 12, 2025 | 3.45 | 3.54 | 3.45 | 3.46 | 3.38 | 0.87% | 710,291 |
| Nov 11, 2025 | 3.45 | 3.50 | 3.43 | 3.43 | 3.35 | -0.29% | 590,758 |
| Nov 10, 2025 | 3.46 | 3.50 | 3.41 | 3.44 | 3.36 | - | 821,430 |
| Nov 7, 2025 | 3.48 | 3.49 | 3.42 | 3.44 | 3.36 | -1.15% | 923,072 |
| Nov 6, 2025 | 3.70 | 3.73 | 3.46 | 3.48 | 3.40 | -6.70% | 825,805 |
| Nov 5, 2025 | 3.64 | 3.73 | 3.58 | 3.73 | 3.64 | 3.32% | 724,107 |
| Nov 4, 2025 | 3.64 | 3.68 | 3.58 | 3.61 | 3.53 | -1.10% | 829,464 |
| Nov 3, 2025 | 3.76 | 3.80 | 3.64 | 3.65 | 3.57 | -2.93% | 678,000 |
| Oct 31, 2025 | 3.80 | 3.90 | 3.45 | 3.76 | 3.67 | -3.84% | 1,479,635 |
| Oct 30, 2025 | 3.87 | 3.95 | 3.87 | 3.91 | 3.82 | - | 360,499 |
| Oct 29, 2025 | 4.04 | 4.07 | 3.88 | 3.91 | 3.82 | -3.93% | 597,286 |
| Oct 28, 2025 | 4.02 | 4.09 | 4.00 | 4.07 | 3.98 | - | 427,456 |
| Oct 27, 2025 | 4.18 | 4.18 | 4.05 | 4.07 | 3.98 | -1.69% | 418,900 |
| Oct 24, 2025 | 4.14 | 4.18 | 4.11 | 4.14 | 4.05 | 1.47% | 338,104 |
| Oct 23, 2025 | 4.04 | 4.13 | 4.03 | 4.08 | 3.99 | 1.49% | 450,534 |
| Oct 22, 2025 | 3.98 | 4.04 | 3.97 | 4.02 | 3.93 | 0.75% | 388,365 |
| Oct 21, 2025 | 3.93 | 4.00 | 3.91 | 3.99 | 3.90 | 1.79% | 458,991 |
| Oct 20, 2025 | 3.85 | 3.92 | 3.85 | 3.92 | 3.83 | 2.89% | 445,912 |
| Oct 17, 2025 | 3.79 | 3.87 | 3.79 | 3.81 | 3.72 | - | 380,254 |
| Oct 16, 2025 | 3.80 | 3.83 | 3.77 | 3.81 | 3.72 | - | 562,600 |
| Oct 15, 2025 | 3.81 | 3.83 | 3.74 | 3.81 | 3.72 | 0.79% | 636,168 |
| Oct 14, 2025 | 3.78 | 3.85 | 3.74 | 3.78 | 3.69 | -1.31% | 515,977 |
| Oct 13, 2025 | 3.80 | 3.86 | 3.79 | 3.83 | 3.74 | 2.68% | 422,642 |
| Oct 10, 2025 | 3.92 | 3.95 | 3.73 | 3.73 | 3.64 | -4.60% | 772,717 |
| Oct 9, 2025 | 4.00 | 4.02 | 3.91 | 3.91 | 3.82 | -2.01% | 717,949 |
| Oct 8, 2025 | 3.99 | 4.06 | 3.96 | 3.99 | 3.90 | 0.50% | 638,755 |
| Oct 7, 2025 | 4.07 | 4.12 | 3.97 | 3.97 | 3.88 | -2.22% | 652,214 |
| Oct 6, 2025 | 4.14 | 4.16 | 4.06 | 4.06 | 3.97 | -1.69% | 602,166 |
| Oct 3, 2025 | 4.06 | 4.20 | 4.03 | 4.13 | 4.04 | 1.72% | 557,433 |
| Oct 2, 2025 | 4.06 | 4.09 | 4.00 | 4.06 | 3.97 | -0.25% | 493,866 |
| Oct 1, 2025 | 3.97 | 4.10 | 3.97 | 4.07 | 3.98 | 2.01% | 651,543 |
| Sep 30, 2025 | 3.98 | 4.03 | 3.97 | 3.99 | 3.90 | - | 843,153 |
| Sep 29, 2025 | 4.08 | 4.08 | 3.99 | 3.99 | 3.90 | -1.72% | 655,548 |
| Sep 26, 2025 | 4.00 | 4.07 | 4.00 | 4.06 | 3.97 | 1.25% | 569,514 |
| Sep 25, 2025 | 4.03 | 4.07 | 4.01 | 4.01 | 3.92 | -1.23% | 353,899 |
| Sep 24, 2025 | 4.08 | 4.11 | 4.04 | 4.06 | 3.97 | -0.49% | 471,140 |
| Sep 23, 2025 | 4.07 | 4.15 | 4.06 | 4.08 | 3.99 | 0.99% | 556,426 |
| Sep 22, 2025 | 4.07 | 4.10 | 4.03 | 4.04 | 3.95 | -1.46% | 530,154 |
| Sep 19, 2025 | 4.22 | 4.24 | 4.10 | 4.10 | 4.01 | -2.38% | 1,580,506 |
| Sep 18, 2025 | 4.12 | 4.26 | 4.12 | 4.20 | 4.10 | 2.44% | 533,284 |