Acco Brands Corporation Common Stock (ACCO)
3.6500
+0.00 (0.00%)
NYSE · Last Trade: Jun 5th, 4:37 AM EDT
Historical Prices For Acco Brands Corporation Common Stock (ACCO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/04/2025 | 3.63 | 3.67 | 3.56 | 3.65 | 656,446 | 3.65 |
| 6/03/2025 | 3.48 | 3.64 | 3.43 | 3.62 | 812,346 | 3.62 |
| 6/02/2025 | 3.56 | 3.56 | 3.46 | 3.47 | 678,799 | 3.47 |
| 5/30/2025 | 3.58 | 3.60 | 3.54 | 3.59 | 2,456,610 | 3.59 |
| 5/29/2025 | 3.59 | 3.61 | 3.54 | 3.59 | 468,832 | 3.59 |
| 5/28/2025 | 3.58 | 3.59 | 3.50 | 3.54 | 677,613 | 3.54 |
| 5/27/2025 | 3.52 | 3.58 | 3.48 | 3.57 | 709,613 | 3.57 |
| 5/23/2025 | 3.50 | 3.57 | 3.45 | 3.46 | 1,058,212 | 3.46 |
| 5/22/2025 | 3.60 | 3.66 | 3.58 | 3.65 | 552,661 | 3.58 |
| 5/21/2025 | 3.75 | 3.77 | 3.59 | 3.62 | 686,860 | 3.55 |
| 5/20/2025 | 3.80 | 3.83 | 3.77 | 3.78 | 397,409 | 3.70 |
| 5/19/2025 | 3.80 | 3.81 | 3.69 | 3.79 | 889,283 | 3.71 |
| 5/16/2025 | 3.91 | 3.94 | 3.85 | 3.86 | 951,840 | 3.78 |
| 5/15/2025 | 3.87 | 3.92 | 3.84 | 3.90 | 1,037,739 | 3.82 |
| 5/14/2025 | 3.90 | 3.92 | 3.83 | 3.86 | 932,502 | 3.78 |
| 5/13/2025 | 3.93 | 3.95 | 3.88 | 3.92 | 495,367 | 3.84 |
| 5/12/2025 | 3.87 | 4.00 | 3.86 | 3.88 | 755,618 | 3.80 |
| 5/09/2025 | 3.74 | 3.78 | 3.70 | 3.73 | 542,015 | 3.65 |
| 5/08/2025 | 3.60 | 3.77 | 3.57 | 3.72 | 616,909 | 3.64 |
| 5/07/2025 | 3.63 | 3.63 | 3.51 | 3.55 | 980,735 | 3.48 |
| 5/06/2025 | 3.41 | 3.60 | 3.41 | 3.57 | 799,902 | 3.50 |
| 5/05/2025 | 3.65 | 3.66 | 3.45 | 3.46 | 1,203,463 | 3.39 |
| 5/02/2025 | 3.72 | 3.75 | 3.50 | 3.67 | 1,139,920 | 3.59 |
| 5/01/2025 | 3.87 | 3.89 | 3.81 | 3.86 | 473,697 | 3.78 |
| 4/30/2025 | 3.84 | 3.87 | 3.78 | 3.86 | 573,920 | 3.78 |
| 4/29/2025 | 3.81 | 3.93 | 3.81 | 3.92 | 536,174 | 3.84 |
| 4/28/2025 | 3.91 | 3.95 | 3.75 | 3.82 | 544,009 | 3.74 |
| 4/25/2025 | 3.85 | 3.91 | 3.79 | 3.90 | 434,895 | 3.82 |
| 4/24/2025 | 3.78 | 3.90 | 3.72 | 3.88 | 625,685 | 3.80 |
| 4/23/2025 | 3.92 | 3.94 | 3.75 | 3.76 | 598,521 | 3.68 |
| 4/22/2025 | 3.64 | 3.80 | 3.63 | 3.77 | 780,471 | 3.69 |
| 4/21/2025 | 3.58 | 3.64 | 3.50 | 3.59 | 635,824 | 3.52 |
| 4/17/2025 | 3.60 | 3.69 | 3.59 | 3.61 | 782,056 | 3.54 |
| 4/16/2025 | 3.69 | 3.76 | 3.55 | 3.60 | 651,766 | 3.53 |
| 4/15/2025 | 3.68 | 3.79 | 3.67 | 3.69 | 751,145 | 3.61 |
| 4/14/2025 | 3.75 | 3.75 | 3.62 | 3.72 | 600,610 | 3.64 |
| 4/11/2025 | 3.64 | 3.66 | 3.48 | 3.65 | 737,266 | 3.58 |
| 4/10/2025 | 3.77 | 3.82 | 3.58 | 3.63 | 682,528 | 3.56 |
| 4/09/2025 | 3.50 | 3.96 | 3.46 | 3.88 | 1,642,784 | 3.80 |
| 4/08/2025 | 3.87 | 3.89 | 3.52 | 3.53 | 1,079,757 | 3.46 |
| 4/07/2025 | 3.72 | 3.92 | 3.65 | 3.71 | 1,130,819 | 3.63 |
| 4/04/2025 | 3.89 | 3.95 | 3.79 | 3.88 | 1,084,895 | 3.80 |
| 4/03/2025 | 4.12 | 4.13 | 3.98 | 4.02 | 1,119,664 | 3.94 |
| 4/02/2025 | 4.18 | 4.29 | 4.16 | 4.28 | 576,229 | 4.19 |
| 4/01/2025 | 4.22 | 4.26 | 4.05 | 4.25 | 952,233 | 4.16 |
| 3/31/2025 | 4.32 | 4.42 | 4.16 | 4.19 | 990,642 | 4.10 |
| 3/28/2025 | 4.50 | 4.52 | 4.32 | 4.37 | 677,459 | 4.28 |
| 3/27/2025 | 4.39 | 4.56 | 4.38 | 4.51 | 732,555 | 4.42 |
| 3/26/2025 | 4.39 | 4.45 | 4.33 | 4.40 | 525,743 | 4.31 |
| 3/25/2025 | 4.43 | 4.46 | 4.36 | 4.38 | 711,573 | 4.29 |
| 3/24/2025 | 4.45 | 4.49 | 4.38 | 4.44 | 989,563 | 4.35 |
| 3/21/2025 | 4.49 | 4.50 | 4.32 | 4.34 | 2,128,675 | 4.25 |
| 3/20/2025 | 4.51 | 4.59 | 4.49 | 4.56 | 723,125 | 4.47 |
| 3/19/2025 | 4.44 | 4.59 | 4.42 | 4.56 | 564,116 | 4.47 |
| 3/18/2025 | 4.56 | 4.59 | 4.43 | 4.46 | 937,776 | 4.37 |
| 3/17/2025 | 4.52 | 4.63 | 4.50 | 4.58 | 816,536 | 4.49 |
| 3/14/2025 | 4.67 | 4.70 | 4.51 | 4.52 | 803,019 | 4.43 |
| 3/13/2025 | 4.70 | 4.82 | 4.63 | 4.71 | 1,035,408 | 4.54 |
| 3/12/2025 | 4.88 | 4.92 | 4.74 | 4.75 | 1,557,786 | 4.58 |
| 3/11/2025 | 4.84 | 4.89 | 4.75 | 4.78 | 1,107,828 | 4.61 |
| 3/10/2025 | 4.65 | 4.91 | 4.65 | 4.82 | 1,203,911 | 4.65 |
| 3/07/2025 | 4.50 | 4.82 | 4.49 | 4.71 | 933,539 | 4.54 |
| 3/06/2025 | 4.41 | 4.64 | 4.38 | 4.52 | 919,470 | 4.36 |
| 3/05/2025 | 4.48 | 4.60 | 4.39 | 4.44 | 1,367,660 | 4.28 |