Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Acco Brands Corporation Common Stock (NY:ACCO)

4.200 +0.100 (+2.44%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 17, 2025 3.990 4.260 3.990 4.100 650,637 +0.11(+2.76%)
Sep 16, 2025 3.990 4.015 3.970 3.990 434,257 -0.01(-0.25%)
Sep 15, 2025 4.020 4.025 3.970 4.000 517,132 -0.01(-0.25%)
Sep 12, 2025 4.120 4.150 4.000 4.010 407,873 -0.12(-2.91%)
Sep 11, 2025 3.990 4.140 3.990 4.130 644,400 +0.17(+4.29%)
Sep 10, 2025 4.000 4.000 3.930 3.960 455,831 -0.04(-1.00%)
Sep 09, 2025 4.020 4.060 3.990 4.000 483,408 -0.04(-0.99%)
Sep 08, 2025 4.050 4.060 4.010 4.040 420,263 +0.00(+0.00%)
Sep 05, 2025 4.050 4.145 4.005 4.040 413,408 +0.01(+0.25%)
Sep 04, 2025 3.940 4.030 3.932 4.030 547,004 +0.10(+2.54%)
Sep 03, 2025 3.930 3.989 3.900 3.930 393,255 -0.02(-0.51%)
Sep 02, 2025 3.950 3.990 3.920 3.950 559,980 -0.07(-1.74%)
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.