Skip to main content

Acco Brands Corporation Common Stock (NY:ACCO)

4.020 +0.040 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 3.970 4.030 3.960 4.020 412,820 +0.04(+1.01%)
Aug 28, 2025 3.980 4.010 3.935 3.980 386,233 +0.01(+0.25%)
Aug 27, 2025 3.900 3.980 3.895 3.970 481,251 +0.05(+1.28%)
Aug 26, 2025 3.980 4.010 3.910 3.920 288,585 -0.05(-1.26%)
Aug 25, 2025 4.000 4.040 3.970 3.970 344,750 -0.04(-1.00%)
Aug 22, 2025 3.870 4.045 3.850 4.010 699,322 +0.16(+4.29%)
Aug 21, 2025 3.757 3.914 3.747 3.845 954,957 +0.04(+1.03%)
Aug 20, 2025 3.816 3.835 3.776 3.806 595,911 -0.01(-0.26%)
Aug 19, 2025 3.786 3.850 3.786 3.816 432,924 +0.05(+1.30%)
Aug 18, 2025 3.825 3.854 3.757 3.767 483,115 -0.05(-1.29%)
Aug 15, 2025 3.865 3.865 3.776 3.816 405,829 -0.02(-0.51%)
Aug 14, 2025 3.776 3.845 3.698 3.835 574,238 +0.00(+0.00%)
Aug 13, 2025 3.737 3.865 3.737 3.835 700,098 +0.11(+2.89%)
Aug 12, 2025 3.629 3.747 3.629 3.727 506,635 +0.13(+3.54%)
Aug 11, 2025 3.580 3.629 3.532 3.600 447,253 +0.03(+0.82%)
Aug 08, 2025 3.541 3.644 3.536 3.570 534,154 +0.06(+1.68%)
Aug 07, 2025 3.561 3.600 3.487 3.511 462,842 -0.02(-0.56%)
Aug 06, 2025 3.482 3.546 3.448 3.531 570,962 +0.06(+1.69%)
Aug 05, 2025 3.433 3.472 3.399 3.472 762,717 +0.05(+1.43%)
Aug 04, 2025 3.404 3.482 3.364 3.423 706,891 +0.05(+1.45%)
Aug 01, 2025 3.639 3.678 3.330 3.374 1,492,598 -0.30(-8.27%)
Jul 31, 2025 3.698 3.722 3.649 3.678 568,726 -0.03(-0.79%)
Jul 30, 2025 3.825 3.850 3.688 3.708 672,930 -0.10(-2.58%)
Jul 29, 2025 3.973 3.973 3.806 3.806 402,792 -0.12(-3.00%)
Jul 28, 2025 3.923 3.973 3.885 3.923 445,993 +0.00(+0.00%)
Jul 25, 2025 3.884 3.928 3.825 3.923 349,806 +0.07(+1.78%)
Jul 24, 2025 3.904 3.943 3.845 3.855 555,134 -0.09(-2.24%)
Jul 23, 2025 3.874 3.943 3.835 3.943 496,939 +0.10(+2.55%)
Jul 22, 2025 3.708 3.884 3.708 3.845 510,013 +0.15(+3.98%)
Jul 21, 2025 3.688 3.732 3.678 3.698 503,805 +0.02(+0.53%)
Jul 18, 2025 3.737 3.767 3.649 3.678 818,210 -0.04(-1.06%)
Jul 17, 2025 3.619 3.737 3.619 3.717 582,611 +0.11(+2.99%)
Jul 16, 2025 3.590 3.644 3.531 3.610 474,491 +0.03(+0.82%)
Jul 15, 2025 3.737 3.747 3.580 3.580 482,802 -0.12(-3.18%)
Jul 14, 2025 3.727 3.752 3.644 3.698 394,284 -0.05(-1.31%)
Jul 11, 2025 3.786 3.820 3.727 3.747 409,521 -0.07(-1.80%)
Jul 10, 2025 3.767 3.870 3.757 3.816 606,812 +0.05(+1.30%)
Jul 09, 2025 3.835 3.845 3.747 3.767 578,501 -0.05(-1.29%)
Jul 08, 2025 3.816 3.923 3.806 3.816 657,832 +0.03(+0.78%)
Jul 07, 2025 3.884 3.953 3.767 3.786 865,410 -0.13(-3.26%)
Jul 03, 2025 3.874 3.932 3.826 3.914 432,746 +0.08(+2.05%)
Jul 02, 2025 3.786 3.923 3.747 3.835 1,272,167 +0.07(+1.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.